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

Revelation Biosciences Inc (NQ: REVB )

2.200 -0.030 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 09, 2024 2.220 2.327 2.190 2.200 21,233 -0.03(-1.35%)
May 08, 2024 2.370 2.370 2.210 2.230 24,774 -0.15(-6.30%)
May 07, 2024 2.430 2.450 2.280 2.380 16,834 +0.03(+1.28%)
May 06, 2024 2.350 2.488 2.320 2.350 54,892 -0.02(-0.84%)
May 03, 2024 2.380 2.430 2.300 2.370 24,422 +0.02(+0.85%)
May 02, 2024 2.230 2.490 2.161 2.350 64,057 +0.20(+9.30%)
May 01, 2024 2.080 2.225 2.080 2.150 27,524 +0.04(+2.03%)
Apr 30, 2024 2.108 2.200 2.102 2.107 9,771 -0.01(-0.60%)
Apr 29, 2024 2.200 2.249 2.100 2.120 12,728 -0.06(-2.75%)
Apr 26, 2024 2.130 2.310 2.120 2.180 45,621 +0.04(+1.87%)
Apr 25, 2024 2.090 2.160 2.030 2.140 9,043 +0.05(+2.39%)
Apr 24, 2024 2.140 2.150 2.040 2.090 40,461 +0.02(+0.97%)
Apr 23, 2024 2.030 2.190 2.030 2.070 30,799 +0.02(+0.98%)
Apr 22, 2024 2.190 2.310 2.022 2.050 21,590 -0.19(-8.48%)
Apr 19, 2024 2.300 2.330 2.030 2.240 43,274 +0.00(+0.00%)
Apr 18, 2024 2.200 2.380 2.125 2.240 93,317 +0.09(+4.19%)
Apr 17, 2024 1.890 2.170 1.880 2.150 125,099 +0.24(+12.57%)
Apr 16, 2024 1.880 1.990 1.804 1.910 38,194 +0.08(+4.66%)
Apr 15, 2024 2.140 2.230 1.780 1.825 94,210 -0.26(-12.26%)
Apr 12, 2024 2.320 2.320 2.050 2.080 57,549 -0.24(-10.34%)
Apr 11, 2024 2.360 2.520 2.310 2.320 24,615 +0.01(+0.43%)
Apr 10, 2024 2.450 2.490 2.280 2.310 50,898 -0.12(-4.94%)
Apr 09, 2024 2.620 2.645 2.420 2.430 42,367 -0.17(-6.54%)
Apr 08, 2024 2.700 2.790 2.590 2.600 26,150 -0.07(-2.62%)
Apr 05, 2024 2.760 2.840 2.580 2.670 32,215 -0.05(-1.84%)
Apr 04, 2024 2.600 2.835 2.600 2.720 45,873 +0.12(+4.62%)
Apr 03, 2024 2.550 2.660 2.530 2.600 34,486 +0.01(+0.39%)
Apr 02, 2024 2.710 2.710 2.530 2.590 71,833 -0.07(-2.63%)
Apr 01, 2024 2.710 2.770 2.595 2.660 33,902 -0.08(-2.92%)
Mar 28, 2024 2.470 2.960 2.400 2.740 317,861 +0.31(+12.76%)
Mar 27, 2024 2.600 2.620 2.360 2.430 93,586 -0.17(-6.54%)
Mar 26, 2024 2.440 2.630 2.400 2.600 105,919 +0.21(+8.79%)
Mar 25, 2024 2.390 2.400 2.335 2.390 28,327 +0.02(+0.84%)
Mar 22, 2024 2.400 2.450 2.350 2.370 27,685 -0.08(-3.27%)
Mar 21, 2024 2.470 2.500 2.400 2.450 54,661 +0.02(+0.82%)
Mar 20, 2024 2.320 2.450 2.250 2.430 49,084 +0.15(+6.58%)
Mar 19, 2024 2.370 2.370 2.220 2.280 76,323 -0.11(-4.60%)
Mar 18, 2024 2.500 2.500 2.330 2.390 65,167 -0.02(-0.83%)
Mar 15, 2024 2.440 2.528 2.380 2.410 72,959 +0.05(+2.12%)
Mar 14, 2024 2.700 2.735 2.281 2.360 220,887 -0.24(-9.23%)
Mar 13, 2024 2.970 2.980 2.560 2.600 329,896 -0.52(-16.67%)
Mar 12, 2024 3.360 3.360 2.870 3.120 440,208 -0.24(-7.14%)
Mar 11, 2024 3.650 3.650 3.350 3.360 255,836 -0.04(-1.18%)
Mar 08, 2024 3.480 3.610 3.300 3.400 141,754 +0.00(+0.00%)
Mar 07, 2024 3.060 3.520 3.040 3.400 391,142 +0.40(+13.33%)
Mar 06, 2024 3.340 3.340 2.970 3.000 125,229 -0.19(-5.96%)
Mar 05, 2024 3.270 3.430 3.160 3.190 182,415 -0.22(-6.45%)
Mar 04, 2024 3.670 3.670 3.210 3.410 214,656 -0.23(-6.32%)
Mar 01, 2024 3.610 3.740 3.370 3.640 282,279 -0.01(-0.27%)
Feb 29, 2024 4.010 4.083 3.600 3.650 499,692 -0.47(-11.41%)
Feb 28, 2024 3.460 4.340 3.400 4.120 866,280 +0.69(+20.12%)
Feb 27, 2024 3.160 3.480 3.030 3.430 328,119 +0.27(+8.54%)
Feb 26, 2024 2.780 3.220 2.750 3.160 350,834 +0.36(+12.86%)
Feb 23, 2024 2.900 3.040 2.770 2.800 213,050 -0.09(-3.11%)
Feb 22, 2024 3.160 3.188 2.830 2.890 457,150 -0.26(-8.25%)
Feb 21, 2024 2.910 3.350 2.850 3.150 1,268,170 +0.32(+11.31%)
Feb 20, 2024 2.750 3.000 2.707 2.830 147,423 +0.06(+2.17%)
Feb 16, 2024 3.030 3.030 2.680 2.770 121,540 -0.25(-8.28%)
Feb 15, 2024 3.010 3.087 2.770 3.020 143,749 +0.02(+0.67%)
Feb 14, 2024 2.940 3.169 2.940 3.000 215,634 +0.00(+0.00%)
Feb 13, 2024 2.800 3.230 2.790 3.000 1,031,843 +0.24(+8.70%)
Feb 12, 2024 2.830 2.870 2.570 2.760 249,405 -0.02(-0.72%)
Feb 09, 2024 2.800 3.050 2.622 2.780 901,723 +0.00(+0.00%)
Feb 08, 2024 2.610 2.900 2.510 2.780 393,742 +0.20(+7.75%)
Feb 07, 2024 2.620 2.660 2.400 2.580 619,738 -0.02(-0.77%)
Feb 06, 2024 3.220 3.290 2.430 2.600 712,641 -0.60(-18.75%)
Feb 05, 2024 3.100 3.340 2.775 3.200 688,957 +0.16(+5.09%)
Feb 02, 2024 3.120 3.240 2.850 3.045 619,556 -0.14(-4.25%)
Feb 01, 2024 3.540 3.640 3.030 3.180 2,539,483 -5.62(-63.86%)
Jan 31, 2024 9.120 11.90 7.604 8.800 1,983,168 +0.85(+10.69%)
Jan 30, 2024 11.63 11.98 7.540 7.950 436,658 -5.04(-38.80%)
Jan 29, 2024 17.64 25.26 12.30 12.99 5,387,351 +3.12(+31.66%)
Jan 26, 2024 10.00 10.00 8.250 9.866 69,852 -0.53(-5.13%)
Jan 25, 2024 12.20 13.00 8.810 10.40 73,741 +10.01(+2539.59%)
Jan 24, 2024 0.3399 0.4978 0.3252 0.3940 3,264,910 +0.06(+19.32%)
Jan 23, 2024 0.4211 0.4540 0.2770 0.3302 2,469,981 -0.09(-21.38%)
Jan 22, 2024 0.4300 0.4789 0.4105 0.4200 50,152 +0.01(+1.45%)
Jan 19, 2024 0.4300 0.4384 0.4140 0.4140 5,240 -0.02(-3.72%)
Jan 18, 2024 0.4300 0.4399 0.4105 0.4300 15,715 -0.01(-1.26%)
Jan 17, 2024 0.4199 0.4699 0.4105 0.4355 85,735 +0.02(+4.74%)
Jan 16, 2024 0.4700 0.4700 0.4101 0.4158 96,999 -0.06(-12.28%)
Jan 12, 2024 0.4600 0.4889 0.4591 0.4740 30,123 +0.00(+0.92%)
Jan 11, 2024 0.4600 0.4726 0.4600 0.4697 37,425 -0.00(-0.06%)
Jan 10, 2024 0.4807 0.4899 0.4601 0.4700 23,235 +0.00(+0.00%)
Jan 09, 2024 0.5000 0.5000 0.4700 0.4700 84,437 -0.02(-4.08%)
Jan 08, 2024 0.4900 0.4900 0.4777 0.4900 38,077 -0.00(-0.02%)
Jan 05, 2024 0.4906 0.5097 0.4900 0.4901 22,084 -0.02(-3.71%)
Jan 04, 2024 0.4900 0.5100 0.4877 0.5090 17,823 +0.02(+4.97%)
Jan 03, 2024 0.5031 0.5479 0.4806 0.4849 262,705 -0.03(-4.92%)
Jan 02, 2024 0.5000 0.5330 0.4989 0.5100 41,160 +0.01(+1.86%)
Dec 29, 2023 0.5000 0.5100 0.4899 0.5007 99,575 -0.03(-5.51%)
Dec 28, 2023 0.5200 0.5379 0.5000 0.5299 74,095 +0.04(+7.70%)
Dec 27, 2023 0.5155 0.5301 0.4860 0.4920 119,652 -0.02(-4.52%)
Dec 26, 2023 0.5180 0.5225 0.4799 0.5153 71,521 -0.02(-3.50%)
Dec 22, 2023 0.5500 0.5988 0.4707 0.5340 135,619 -0.04(-6.32%)
Dec 21, 2023 0.5900 0.5900 0.5700 0.5700 11,848 +0.01(+1.79%)
Dec 20, 2023 0.5800 0.5800 0.5511 0.5600 26,573 -0.00(-0.07%)
Dec 19, 2023 0.5600 0.5711 0.5499 0.5604 59,445 +0.01(+2.26%)
Dec 18, 2023 0.5488 0.5500 0.5300 0.5480 13,853 -0.00(-0.54%)
Dec 15, 2023 0.5306 0.5750 0.5306 0.5510 7,858 -0.01(-0.90%)
Dec 14, 2023 0.5310 0.5744 0.5310 0.5560 55,552 +0.02(+2.96%)
Dec 13, 2023 0.5310 0.5546 0.4888 0.5400 89,826 +0.00(+0.00%)
Dec 12, 2023 0.5700 0.5745 0.5400 0.5400 57,939 -0.03(-5.23%)
Dec 11, 2023 0.5400 0.5700 0.5400 0.5698 84,833 +0.01(+1.75%)
Dec 08, 2023 0.5700 0.5744 0.5035 0.5600 94,122 +0.01(+1.82%)
Dec 07, 2023 0.5083 0.5699 0.4740 0.5500 153,315 +0.03(+4.96%)
Dec 06, 2023 0.6100 0.6101 0.5000 0.5240 505,983 -0.09(-14.10%)
Dec 05, 2023 0.7000 0.7600 0.6000 0.6100 275,682 -0.15(-20.23%)
Dec 04, 2023 0.7600 0.7699 0.7226 0.7647 35,692 +0.00(+0.62%)
Dec 01, 2023 0.7800 0.7900 0.7223 0.7600 119,014 +0.04(+5.10%)
Nov 30, 2023 0.7590 0.7700 0.7017 0.7231 53,085 -0.01(-1.30%)
Nov 29, 2023 0.7000 0.7490 0.6710 0.7326 166,653 +0.03(+4.66%)
Nov 28, 2023 0.6400 0.7090 0.6400 0.7000 81,359 +0.04(+6.87%)
Nov 27, 2023 0.6401 0.6700 0.6390 0.6550 14,630 -0.02(-2.24%)
Nov 24, 2023 0.6400 0.6700 0.6300 0.6700 5,209 +0.00(+0.00%)
Nov 22, 2023 0.6500 0.6700 0.6400 0.6700 38,168 +0.03(+4.69%)
Nov 21, 2023 0.6600 0.6700 0.6300 0.6400 3,401 +0.01(+1.59%)
Nov 20, 2023 0.6266 0.6700 0.6266 0.6300 7,762 -0.01(-1.56%)
Nov 17, 2023 0.6660 0.6700 0.6310 0.6400 28,910 -0.04(-5.31%)
Nov 16, 2023 0.6478 0.6799 0.6302 0.6759 34,216 +0.05(+7.23%)
Nov 15, 2023 0.6150 0.6401 0.6125 0.6303 39,337 +0.02(+2.49%)
Nov 14, 2023 0.5801 0.6200 0.5801 0.6150 43,850 +0.05(+7.89%)
Nov 13, 2023 0.5900 0.5999 0.5600 0.5700 11,133 +0.01(+1.79%)
Nov 10, 2023 0.5653 0.5700 0.5527 0.5600 23,373 -0.02(-3.91%)
Nov 09, 2023 0.5864 0.6045 0.5316 0.5828 116,129 -0.03(-4.14%)
Nov 08, 2023 0.6200 0.6200 0.5800 0.6080 6,648 -0.02(-3.48%)
Nov 07, 2023 0.6100 0.6299 0.5783 0.6299 6,641 +0.03(+4.98%)
Nov 06, 2023 0.6100 0.6100 0.6000 0.6000 2,079 +0.01(+1.52%)
Nov 03, 2023 0.5900 0.6390 0.5900 0.5910 16,624 -0.00(-0.37%)
Nov 02, 2023 0.6500 0.6500 0.5853 0.5932 26,862 -0.02(-3.23%)
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.