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)

0.8999 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 0.9000 0.9077 0.8903 0.8999 36,818 -0.00(-0.01%)
Jan 14, 2026 0.9300 0.9300 0.8900 0.9000 109,278 -0.01(-0.57%)
Jan 13, 2026 0.9000 0.9279 0.8941 0.9052 68,084 +0.01(+0.58%)
Jan 12, 2026 0.9000 0.9050 0.8762 0.9000 52,217 +0.00(+0.00%)
Jan 09, 2026 0.9038 0.9249 0.8821 0.9000 113,689 -0.00(-0.02%)
Jan 08, 2026 0.9300 0.9300 0.8941 0.9002 54,630 -0.01(-1.11%)
Jan 07, 2026 0.9000 0.9303 0.8701 0.9103 157,995 -0.01(-1.08%)
Jan 06, 2026 0.8379 0.9299 0.8101 0.9202 214,650 +0.08(+9.68%)
Jan 05, 2026 0.8320 0.8390 0.7700 0.8390 91,741 +0.03(+3.17%)
Jan 02, 2026 0.7800 0.8220 0.7701 0.8132 77,934 +0.01(+1.68%)
Dec 31, 2025 0.8300 0.8325 0.7600 0.7998 177,674 -0.03(-3.90%)
Dec 30, 2025 0.8800 0.8800 0.8269 0.8323 100,261 -0.05(-5.61%)
Dec 29, 2025 0.8699 0.9000 0.8505 0.8818 131,439 +0.02(+2.53%)
Dec 26, 2025 0.8699 0.8699 0.8503 0.8600 54,085 -0.01(-1.14%)
Dec 24, 2025 0.8877 0.8971 0.8600 0.8699 27,619 +0.01(+1.15%)
Dec 23, 2025 0.8601 0.8930 0.8500 0.8600 46,959 +0.00(+0.24%)
Dec 22, 2025 0.8800 0.8900 0.8500 0.8579 88,191 -0.03(-3.91%)
Dec 19, 2025 0.9090 0.9124 0.8600 0.8928 180,595 -0.01(-0.87%)
Dec 18, 2025 0.9500 0.9600 0.9005 0.9006 75,642 -0.03(-3.21%)
Dec 17, 2025 0.9579 0.9913 0.9300 0.9305 104,968 -0.05(-5.29%)
Dec 16, 2025 0.9600 0.9930 0.9500 0.9825 47,102 +0.02(+2.34%)
Dec 15, 2025 1.040 1.100 0.9300 0.9600 132,847 -0.09(-8.57%)
Dec 12, 2025 1.190 1.190 1.010 1.050 245,253 -0.10(-8.70%)
Dec 11, 2025 1.150 1.200 1.100 1.150 237,836 +0.06(+5.50%)
Dec 10, 2025 1.090 1.130 1.030 1.090 147,511 +0.03(+2.83%)
Dec 09, 2025 1.090 1.100 1.040 1.060 74,071 +0.01(+0.47%)
Dec 08, 2025 1.080 1.090 1.010 1.055 74,333 +0.02(+1.93%)
Dec 05, 2025 1.020 1.090 1.000 1.035 84,468 +0.03(+3.50%)
Dec 04, 2025 0.9680 1.090 0.9400 1.000 163,967 +0.05(+4.90%)
Dec 03, 2025 0.9180 1.000 0.9000 0.9533 107,685 +0.01(+0.72%)
Dec 02, 2025 0.9303 0.9516 0.9006 0.9465 30,284 -0.01(-0.99%)
Dec 01, 2025 0.9700 0.9999 0.9250 0.9560 35,489 +0.00(+0.15%)
Nov 28, 2025 0.9350 0.9900 0.9300 0.9546 46,605 +0.02(+2.36%)
Nov 26, 2025 0.8446 0.9500 0.8350 0.9326 130,405 +0.09(+11.14%)
Nov 25, 2025 0.8500 0.8629 0.8391 0.8391 66,288 -0.01(-1.33%)
Nov 24, 2025 0.8640 0.8820 0.8309 0.8504 88,806 -0.00(-0.44%)
Nov 21, 2025 0.8466 0.8799 0.8310 0.8542 60,105 +0.00(+0.49%)
Nov 20, 2025 0.8700 0.9100 0.8301 0.8500 225,195 -0.00(-0.45%)
Nov 19, 2025 0.8770 0.9000 0.8500 0.8538 120,213 -0.01(-0.72%)
Nov 18, 2025 0.8700 0.8829 0.8400 0.8600 60,094 -0.02(-2.59%)
Nov 17, 2025 0.8990 0.9500 0.8755 0.8829 117,000 -0.02(-1.81%)
Nov 14, 2025 0.8918 0.9580 0.8400 0.8992 171,761 -0.01(-1.43%)
Nov 13, 2025 0.9800 1.024 0.9100 0.9122 210,479 -0.07(-7.11%)
Nov 12, 2025 1.010 1.080 0.9700 0.9820 153,770 -0.02(-1.77%)
Nov 11, 2025 1.010 1.035 0.9800 0.9997 95,662 -0.04(-3.88%)
Nov 10, 2025 0.9900 1.087 0.9889 1.040 192,307 +0.06(+6.06%)
Nov 07, 2025 0.9901 1.006 0.9651 0.9806 70,011 -0.03(-2.91%)
Nov 06, 2025 1.080 1.080 0.9600 1.010 192,632 -0.07(-6.48%)
Nov 05, 2025 1.090 1.100 1.020 1.080 144,808 -0.02(-1.82%)
Nov 04, 2025 1.170 1.180 1.070 1.100 157,237 -0.10(-8.33%)
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.