ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Revelation Biosciences, Inc. - Common Stock (NQ:REVB)

1.290 +0.050 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 1.250 1.330 1.216 1.290 80,032 +0.05(+4.03%)
Mar 05, 2026 1.280 1.290 1.210 1.240 36,441 -0.01(-0.80%)
Mar 04, 2026 1.250 1.280 1.210 1.250 73,233 +0.02(+1.63%)
Mar 03, 2026 1.250 1.250 1.190 1.230 91,627 -0.06(-4.65%)
Mar 02, 2026 1.290 1.330 1.260 1.290 105,689 -0.03(-2.27%)
Feb 27, 2026 1.340 1.355 1.300 1.320 65,710 -0.01(-0.75%)
Feb 26, 2026 1.380 1.400 1.310 1.330 124,283 -0.08(-5.67%)
Feb 25, 2026 1.320 1.410 1.320 1.410 137,083 +0.06(+4.44%)
Feb 24, 2026 1.390 1.390 1.330 1.350 64,311 -0.04(-2.88%)
Feb 23, 2026 1.400 1.430 1.290 1.390 129,456 -0.03(-2.11%)
Feb 20, 2026 1.390 1.480 1.376 1.420 129,041 +0.02(+1.43%)
Feb 19, 2026 1.410 1.460 1.360 1.400 134,011 -0.01(-0.71%)
Feb 18, 2026 1.380 1.460 1.350 1.410 116,344 +0.01(+0.71%)
Feb 17, 2026 1.480 1.490 1.390 1.400 188,619 -0.07(-4.76%)
Feb 13, 2026 1.480 1.560 1.470 1.470 138,542 +0.01(+0.68%)
Feb 12, 2026 1.510 1.570 1.430 1.460 113,662 -0.04(-2.67%)
Feb 11, 2026 1.540 1.595 1.460 1.500 241,749 -0.04(-2.60%)
Feb 10, 2026 1.540 1.629 1.460 1.540 291,462 +0.02(+1.32%)
Feb 09, 2026 1.580 1.588 1.470 1.520 211,617 -0.13(-7.88%)
Feb 06, 2026 1.490 1.669 1.410 1.650 720,895 +0.18(+12.24%)
Feb 05, 2026 1.570 1.590 1.450 1.470 374,186 -0.12(-7.55%)
Feb 04, 2026 1.760 1.860 1.577 1.590 983,051 -0.08(-4.79%)
Feb 03, 2026 1.880 1.910 1.610 1.670 406,515 -0.21(-11.17%)
Feb 02, 2026 1.910 1.960 1.810 1.880 232,480 -0.15(-7.39%)
Jan 30, 2026 1.900 2.130 1.850 2.030 426,338 +0.13(+6.84%)
Jan 29, 2026 1.980 2.020 1.780 1.900 772,828 -0.19(-9.09%)
Jan 28, 2026 2.000 2.320 1.850 2.090 1,377,875 -0.00(-0.10%)
Jan 27, 2026 2.028 2.200 1.880 2.092 688,584 -0.11(-4.93%)
Jan 26, 2026 2.200 2.426 2.200 2.200 2,372,162 -0.38(-14.83%)
Jan 23, 2026 4.320 5.800 2.398 2.584 23,169,502 -0.83(-24.40%)
Jan 22, 2026 3.228 4.760 3.214 3.418 2,949,945 +0.06(+1.71%)
Jan 21, 2026 3.440 3.440 2.826 3.360 1,362,828 -0.38(-10.08%)
Jan 20, 2026 3.760 3.796 3.642 3.737 14,161 -0.06(-1.56%)
Jan 16, 2026 3.719 3.821 3.600 3.796 19,216 +0.20(+5.46%)
Jan 15, 2026 3.600 3.631 3.561 3.600 9,204 -0.00(-0.01%)
Jan 14, 2026 3.720 3.720 3.560 3.600 27,319 -0.02(-0.57%)
Jan 13, 2026 3.600 3.712 3.576 3.621 17,021 +0.02(+0.58%)
Jan 12, 2026 3.600 3.620 3.505 3.600 13,054 +0.00(+0.00%)
Jan 09, 2026 3.615 3.700 3.528 3.600 28,422 -0.00(-0.02%)
Jan 08, 2026 3.720 3.720 3.576 3.601 13,657 -0.04(-1.11%)
Jan 07, 2026 3.600 3.721 3.480 3.641 39,498 -0.04(-1.08%)
Jan 06, 2026 3.352 3.720 3.240 3.681 53,662 +0.32(+9.68%)
Jan 05, 2026 3.328 3.356 3.080 3.356 22,935 +0.10(+3.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.