Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revelation Biosciences Inc (NQ: REVB )

2.060 -0.140 (-6.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.8200 0.8500 0.7941 0.8201 119,141 +0.01(+0.61%)
Jul 28, 2023 0.7810 0.8230 0.7700 0.8151 41,050 +0.04(+4.62%)
Jul 27, 2023 0.8100 0.8351 0.7692 0.7791 27,308 -0.03(-3.45%)
Jul 26, 2023 0.8500 0.8500 0.7905 0.8069 55,292 -0.02(-2.67%)
Jul 25, 2023 0.8290 0.8300 0.8000 0.8290 26,003 +0.03(+4.02%)
Jul 24, 2023 0.8091 0.8446 0.7700 0.7970 72,570 -0.00(-0.50%)
Jul 21, 2023 0.8000 0.8450 0.7750 0.8010 95,031 -0.00(-0.56%)
Jul 20, 2023 0.8600 0.8600 0.7790 0.8055 75,115 -0.01(-1.78%)
Jul 19, 2023 0.8200 0.8398 0.7900 0.8201 108,779 +0.00(+0.50%)
Jul 18, 2023 0.8000 0.8279 0.7500 0.8160 170,708 -0.00(-0.11%)
Jul 17, 2023 0.8400 0.8400 0.7221 0.8169 276,126 -0.02(-2.44%)
Jul 14, 2023 0.8600 0.8830 0.8301 0.8373 76,821 -0.00(-0.35%)
Jul 13, 2023 0.8310 0.8565 0.8300 0.8402 57,874 -0.00(-0.13%)
Jul 12, 2023 0.8518 0.8775 0.8227 0.8413 68,196 -0.00(-0.32%)
Jul 11, 2023 0.8506 0.8580 0.8100 0.8440 92,373 +0.01(+0.94%)
Jul 10, 2023 0.8300 0.8600 0.8251 0.8361 114,800 +0.01(+0.73%)
Jul 07, 2023 0.8500 0.8700 0.8300 0.8300 74,090 -0.02(-2.12%)
Jul 06, 2023 0.9110 0.9299 0.7934 0.8480 531,266 -0.08(-8.57%)
Jul 05, 2023 0.9600 0.9600 0.9000 0.9275 102,143 -0.01(-1.33%)
Jul 03, 2023 0.9328 0.9662 0.9300 0.9400 59,675 +0.00(+0.00%)
Jun 30, 2023 0.9300 0.9517 0.9300 0.9400 80,704 +0.01(+1.08%)
Jun 29, 2023 0.9599 0.9599 0.9056 0.9300 108,045 -0.01(-1.54%)
Jun 28, 2023 0.9300 1.040 0.9200 0.9445 212,948 +0.02(+2.66%)
Jun 27, 2023 0.9600 1.000 0.9000 0.9200 369,555 -0.02(-2.11%)
Jun 26, 2023 1.040 1.040 0.9300 0.9398 318,301 -0.10(-9.63%)
Jun 23, 2023 1.030 1.050 1.000 1.040 153,940 +0.00(+0.00%)
Jun 22, 2023 1.050 1.060 0.9900 1.040 200,349 -0.01(-0.95%)
Jun 21, 2023 1.060 1.080 1.030 1.050 100,183 +0.00(+0.20%)
Jun 20, 2023 1.050 1.080 1.020 1.048 71,637 +0.02(+1.74%)
Jun 16, 2023 1.080 1.110 1.030 1.030 273,181 -0.08(-7.21%)
Jun 15, 2023 1.140 1.180 1.090 1.110 281,133 -0.04(-3.48%)
Jun 14, 2023 1.090 1.150 1.090 1.150 319,588 +0.04(+3.60%)
Jun 13, 2023 1.100 1.126 1.050 1.110 157,035 +0.03(+2.78%)
Jun 12, 2023 1.110 1.130 1.030 1.080 225,989 +0.00(+0.00%)
Jun 09, 2023 1.040 1.110 0.9843 1.080 350,206 +0.02(+1.89%)
Jun 08, 2023 1.030 1.100 1.020 1.060 356,428 +0.05(+4.95%)
Jun 07, 2023 1.010 1.040 0.9810 1.010 100,702 -0.01(-0.98%)
Jun 06, 2023 1.000 1.020 0.9817 1.020 159,513 +0.00(+0.00%)
Jun 05, 2023 1.020 1.032 0.9800 1.020 124,473 +0.00(+0.00%)
Jun 02, 2023 1.030 1.030 0.9900 1.020 137,343 -0.01(-0.96%)
Jun 01, 2023 1.020 1.060 1.000 1.030 125,302 -0.02(-1.91%)
May 31, 2023 1.050 1.090 1.000 1.050 158,911 +0.01(+0.96%)
May 30, 2023 1.100 1.100 1.010 1.040 184,271 -0.06(-5.45%)
May 26, 2023 1.110 1.140 1.080 1.100 142,269 -0.02(-1.79%)
May 25, 2023 1.080 1.230 1.050 1.120 642,099 +0.02(+1.82%)
May 24, 2023 1.110 1.140 1.070 1.100 161,100 -0.04(-3.51%)
May 23, 2023 1.180 1.180 1.100 1.140 250,749 -0.05(-4.20%)
May 22, 2023 1.180 1.300 1.150 1.190 1,106,064 +0.08(+7.21%)
May 19, 2023 1.110 1.110 1.030 1.110 214,714 +0.03(+2.78%)
May 18, 2023 1.050 1.100 1.050 1.080 94,402 +0.03(+2.86%)
May 17, 2023 1.010 1.080 1.000 1.050 197,524 +0.05(+5.00%)
May 16, 2023 1.090 1.140 0.9900 1.000 293,328 -0.13(-11.50%)
May 15, 2023 1.130 1.180 1.110 1.130 114,120 -0.02(-1.74%)
May 12, 2023 1.130 1.210 1.109 1.150 128,967 +0.01(+1.32%)
May 11, 2023 1.150 1.190 1.090 1.135 218,956 -0.03(-2.99%)
May 10, 2023 1.210 1.260 1.150 1.170 344,646 -0.11(-8.59%)
May 09, 2023 1.150 1.210 1.120 1.280 382,984 +0.12(+10.34%)
May 08, 2023 1.200 1.290 1.130 1.160 523,803 -0.03(-2.52%)
May 05, 2023 1.190 1.220 1.090 1.190 717,800 +0.08(+7.21%)
May 04, 2023 1.120 1.300 1.060 1.110 1,871,981 +0.07(+6.73%)
May 03, 2023 0.9900 1.052 0.9799 1.040 374,300 +0.05(+4.73%)
May 02, 2023 1.030 1.055 0.9700 0.9930 379,786 -0.04(-3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.