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: 1:03 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 (%)
Sep 29, 2023 0.7092 0.7092 0.6750 0.6894 5,410 +0.01(+2.06%)
Sep 28, 2023 0.7100 0.7055 0.6755 0.6755 26,489 -0.01(-1.39%)
Sep 27, 2023 0.6790 0.7136 0.6790 0.6850 6,726 -0.00(-0.09%)
Sep 26, 2023 0.6800 0.7285 0.6790 0.6856 33,560 +0.01(+0.82%)
Sep 25, 2023 0.7300 0.6987 0.6800 0.6800 24,664 +0.01(+1.36%)
Sep 22, 2023 0.6719 0.7212 0.6600 0.6709 18,656 -0.01(-1.87%)
Sep 21, 2023 0.7000 0.7189 0.6673 0.6837 29,091 -0.05(-7.19%)
Sep 20, 2023 0.7070 0.7463 0.6565 0.7367 49,747 +0.01(+1.07%)
Sep 19, 2023 0.7250 0.7599 0.6400 0.7289 82,536 +0.00(+0.47%)
Sep 18, 2023 0.7700 0.7700 0.7140 0.7255 16,529 -0.03(-4.54%)
Sep 15, 2023 0.7700 0.7700 0.7200 0.7600 79,581 +0.01(+1.33%)
Sep 14, 2023 0.7355 0.7599 0.7268 0.7500 32,013 +0.00(+0.00%)
Sep 13, 2023 0.7612 0.7799 0.7056 0.7500 70,295 -0.02(-2.61%)
Sep 12, 2023 0.7800 0.8099 0.7500 0.7701 27,145 -0.03(-3.50%)
Sep 11, 2023 0.8100 0.8149 0.7666 0.7980 80,780 -0.01(-1.47%)
Sep 08, 2023 0.8200 0.8200 0.7300 0.8099 126,539 +0.02(+2.52%)
Sep 07, 2023 0.8207 0.8658 0.7900 0.7900 180,572 -0.05(-5.67%)
Sep 06, 2023 0.7240 0.9400 0.7099 0.8375 653,070 +0.13(+18.12%)
Sep 05, 2023 0.7100 0.7100 0.6760 0.7090 32,029 +0.03(+5.04%)
Sep 01, 2023 0.6750 0.7200 0.6750 0.6750 71,675 +0.00(+0.43%)
Aug 31, 2023 0.7200 0.7446 0.6687 0.6721 62,660 -0.02(-2.62%)
Aug 30, 2023 0.7200 0.7213 0.6900 0.6902 39,528 -0.03(-3.62%)
Aug 29, 2023 0.6720 0.7161 0.6720 0.7161 18,834 +0.03(+3.77%)
Aug 28, 2023 0.6828 0.7040 0.6828 0.6901 21,162 +0.00(+0.20%)
Aug 25, 2023 0.7180 0.7180 0.6700 0.6887 66,827 -0.02(-3.00%)
Aug 24, 2023 0.7180 0.7183 0.6800 0.7100 44,014 +0.02(+2.45%)
Aug 23, 2023 0.6851 0.7168 0.6667 0.6930 47,160 +0.00(+0.43%)
Aug 22, 2023 0.7152 0.7152 0.6700 0.6900 70,829 +0.00(+0.00%)
Aug 21, 2023 0.7000 0.7105 0.6693 0.6900 47,718 -0.02(-2.76%)
Aug 18, 2023 0.7000 0.7200 0.6706 0.7096 23,857 +0.02(+2.53%)
Aug 17, 2023 0.7200 0.7200 0.6710 0.6921 82,525 -0.02(-3.23%)
Aug 16, 2023 0.7404 0.7499 0.7110 0.7152 47,909 -0.00(-0.18%)
Aug 15, 2023 0.7700 0.7677 0.7000 0.7165 80,891 -0.01(-2.01%)
Aug 14, 2023 0.7400 0.7600 0.7300 0.7312 40,456 -0.02(-2.51%)
Aug 11, 2023 0.7498 0.7700 0.7289 0.7500 21,620 +0.00(+0.03%)
Aug 10, 2023 0.7700 0.7890 0.7400 0.7498 59,772 -0.02(-2.42%)
Aug 09, 2023 0.8097 0.8200 0.7400 0.7684 53,362 -0.05(-6.29%)
Aug 08, 2023 0.7901 0.8400 0.7901 0.8200 20,324 +0.03(+3.78%)
Aug 07, 2023 0.8047 0.8600 0.7801 0.7901 47,384 -0.02(-2.44%)
Aug 04, 2023 0.8600 0.8600 0.7910 0.8099 65,493 -0.02(-2.73%)
Aug 03, 2023 0.8300 0.8399 0.8002 0.8326 47,571 +0.00(+0.31%)
Aug 02, 2023 0.8010 0.8300 0.7771 0.8300 106,910 -0.01(-1.16%)
Aug 01, 2023 0.8394 0.8613 0.8002 0.8397 89,004 +0.02(+2.39%)
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%)
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.