Revelation Biosciences, Inc. - Common Stock (REVB)

3.5700
+3.1000 (659.57%)
NASDAQ · Last Trade: Oct 20th, 11:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Revelation Biosciences, Inc. - Common Stock (REVB)

DateOpenHighLowCloseVolumeAdjusted Close
10/19/20260.500.510.440.47307,1813.29
10/16/20260.700.700.470.48637,0943.39
10/15/20260.740.780.730.7620,6475.34
10/14/20260.730.760.710.7222,7675.04
10/13/20260.760.770.730.7326,8285.11
10/12/20260.800.800.770.7712,5705.42
10/09/20260.770.820.750.7624,7955.32
10/08/20260.810.810.770.7765,0375.42
10/07/20260.760.840.760.8350,9775.80
10/06/20260.790.800.750.7534,7265.27
10/05/20260.790.830.760.7890,6305.44
10/02/20260.810.810.760.7643,9005.35
10/01/20260.820.840.790.8060,8075.61
9/30/20260.830.840.820.8230,1655.72
9/29/20260.880.880.810.8152,9705.70
9/28/20260.880.890.830.8634,3236.02
9/25/20260.890.910.850.8743,3906.09
9/24/20260.920.940.860.8775,5866.09
9/23/20260.970.980.920.9358,7136.54
9/22/20261.001.020.960.9828,9366.86
9/21/20260.971.010.930.9818,1796.83
9/18/20260.980.980.930.9315,8056.51
9/17/20260.930.970.920.9529,5586.65
9/16/20260.970.970.920.9215,6246.44
9/15/20260.980.980.910.9136,4116.37
9/14/20260.990.990.960.9614,7176.69
9/11/20261.001.000.990.993,6186.95
9/10/20261.001.001.001.004,9237.00
9/09/20261.021.021.011.012,6067.07
9/08/20261.001.041.001.0116,0107.07
9/04/20261.011.040.991.017,7357.07
9/03/20261.031.040.991.0119,9597.07
9/02/20260.991.040.991.0018,0017.00
9/01/20261.011.030.980.9925,2186.91
8/31/20261.061.061.001.0012,8687.00
8/28/20261.041.081.001.0520,3097.35
8/27/20260.971.030.961.0320,9747.21
8/26/20260.981.010.950.9536,5806.68
8/25/20261.091.100.911.00197,9247.00
8/24/20261.101.121.061.1049,7047.70
8/21/20261.101.101.061.099,0567.63
8/20/20261.121.141.071.0722,1797.49
8/19/20261.161.201.091.11166,4677.77
8/18/20261.141.161.071.1174,6907.77
8/17/20261.091.151.051.1561,5028.05
8/14/20261.141.141.031.0531,3857.34
8/13/20261.111.121.101.118,0867.77
8/12/20261.101.131.101.114,6187.77
8/11/20261.141.151.101.1315,2187.91
8/10/20261.181.221.121.1334,5317.91
8/07/20261.031.201.031.1425,5737.98
8/06/20261.131.151.121.126,0567.84
8/05/20261.141.181.131.1522,6758.05
8/04/20261.071.151.051.1333,6817.91
8/03/20261.001.030.971.0230,3307.14
7/31/20261.001.010.950.9523,6596.65
7/30/20261.001.000.991.0032,0006.97
7/29/20261.091.090.930.9646,8506.75
7/28/20261.081.101.041.042,2427.27
7/27/20261.061.101.041.069,2997.42
7/24/20261.051.081.031.0631,8097.42
7/23/20261.121.121.051.0722,7827.49
7/22/20261.151.161.111.1514,3518.05
7/21/20261.171.211.101.1551,7758.05
7/20/20261.181.201.161.1622,1598.12