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 (%)
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%)
Nov 01, 2023 0.6599 0.6599 0.5836 0.6130 6,181 +0.01(+2.00%)
Oct 31, 2023 0.5811 0.6400 0.5811 0.6010 9,682 +0.02(+3.44%)
Oct 30, 2023 0.5700 0.6500 0.5701 0.5810 13,958 +0.00(+0.62%)
Oct 27, 2023 0.6000 0.6000 0.5774 0.5774 11,727 -0.01(-2.00%)
Oct 26, 2023 0.6010 0.6281 0.5800 0.5892 29,410 -0.04(-6.48%)
Oct 25, 2023 0.6700 0.6700 0.6300 0.6300 22,354 -0.03(-3.89%)
Oct 24, 2023 0.6200 0.6704 0.6200 0.6555 89,690 +0.06(+10.11%)
Oct 23, 2023 0.5900 0.6400 0.5900 0.5953 20,590 -0.03(-5.51%)
Oct 20, 2023 0.5752 0.6300 0.5634 0.6300 73,962 +0.06(+10.02%)
Oct 19, 2023 0.6504 0.6706 0.5552 0.5726 97,438 -0.10(-14.54%)
Oct 18, 2023 0.6748 0.6869 0.6500 0.6700 16,780 +0.01(+1.82%)
Oct 17, 2023 0.6600 0.6900 0.6510 0.6580 11,554 -0.00(-0.30%)
Oct 16, 2023 0.6737 0.6905 0.6501 0.6600 140,094 -0.02(-3.21%)
Oct 13, 2023 0.7700 0.7700 0.6684 0.6819 124,243 -0.01(-1.69%)
Oct 12, 2023 0.7800 0.7899 0.6901 0.6936 132,351 -0.02(-3.07%)
Oct 11, 2023 0.6900 0.7401 0.6712 0.7156 158,951 +0.04(+5.39%)
Oct 10, 2023 0.6870 0.7020 0.6729 0.6790 22,494 -0.01(-1.38%)
Oct 09, 2023 0.6781 0.7198 0.6750 0.6885 17,798 +0.01(+1.53%)
Oct 06, 2023 0.6724 0.6902 0.6724 0.6781 27,153 +0.00(+0.44%)
Oct 05, 2023 0.6664 0.7306 0.6664 0.6751 37,539 -0.00(-0.72%)
Oct 04, 2023 0.7100 0.7075 0.6792 0.6800 8,438 -0.00(-0.15%)
Oct 03, 2023 0.6805 0.6820 0.6663 0.6810 27,552 -0.03(-4.04%)
Oct 02, 2023 0.7200 0.7200 0.6900 0.7097 2,805 +0.02(+2.94%)
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%)
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.