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)

3.060 +0.110 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2025 2.870 3.100 2.822 2.950 373,955 +0.11(+3.87%)
Jul 17, 2025 2.960 2.990 2.730 2.840 217,363 -0.13(-4.38%)
Jul 16, 2025 2.890 3.140 2.841 2.970 580,937 +0.10(+3.48%)
Jul 15, 2025 2.760 2.970 2.740 2.870 257,470 +0.12(+4.36%)
Jul 14, 2025 2.840 2.840 2.680 2.750 106,325 -0.04(-1.43%)
Jul 11, 2025 2.790 2.860 2.720 2.790 192,054 -0.04(-1.24%)
Jul 10, 2025 2.760 2.880 2.680 2.825 221,976 -0.02(-0.88%)
Jul 09, 2025 2.490 2.919 2.370 2.850 859,452 +0.34(+13.55%)
Jul 08, 2025 2.500 2.580 2.362 2.510 363,604 -0.07(-2.70%)
Jul 07, 2025 2.200 2.650 2.200 2.580 452,495 +1.82(+239.43%)
Jul 03, 2025 0.7700 0.8000 0.7600 0.7600 367,593 -0.01(-1.31%)
Jul 02, 2025 0.7300 0.7984 0.7300 0.7701 357,126 -0.05(-6.09%)
Jul 01, 2025 0.7495 0.8295 0.7020 0.8200 801,917 +0.07(+9.33%)
Jun 30, 2025 0.7303 0.7600 0.7100 0.7500 282,967 -0.01(-1.19%)
Jun 27, 2025 0.8053 0.8200 0.7400 0.7590 443,049 -0.06(-7.44%)
Jun 26, 2025 0.8870 0.9800 0.8064 0.8200 1,140,255 -0.02(-2.26%)
Jun 25, 2025 0.8620 0.8697 0.8112 0.8390 611,950 -0.03(-3.56%)
Jun 24, 2025 0.7700 0.8784 0.7700 0.8700 535,118 +0.10(+12.40%)
Jun 23, 2025 0.7500 0.7890 0.7460 0.7740 305,157 +0.03(+3.75%)
Jun 20, 2025 0.7800 0.7864 0.7425 0.7460 211,824 -0.05(-6.12%)
Jun 18, 2025 0.8100 0.8100 0.7803 0.7946 158,773 +0.00(+0.58%)
Jun 17, 2025 0.8000 0.8123 0.7600 0.7900 377,757 -0.01(-1.52%)
Jun 16, 2025 0.7900 0.8150 0.7850 0.8022 233,482 +0.01(+1.03%)
Jun 13, 2025 0.7940 0.8106 0.7803 0.7940 315,542 -0.01(-1.37%)
Jun 12, 2025 0.8237 0.8355 0.7800 0.8050 388,768 -0.03(-3.12%)
Jun 11, 2025 0.8300 0.8500 0.8100 0.8309 317,211 -0.01(-1.04%)
Jun 10, 2025 0.8692 0.8700 0.8300 0.8396 356,038 -0.03(-2.94%)
Jun 09, 2025 0.8500 0.8758 0.7730 0.8650 510,548 +0.01(+0.65%)
Jun 06, 2025 0.8000 0.8699 0.8000 0.8594 871,553 +0.04(+5.45%)
Jun 05, 2025 0.8300 0.8852 0.8010 0.8150 1,249,356 -0.07(-7.85%)
Jun 04, 2025 0.8649 0.9500 0.8500 0.8844 2,835,903 -0.02(-1.81%)
Jun 03, 2025 1.030 1.150 0.8723 0.9007 46,916,660 +0.08(+9.44%)
Jun 02, 2025 0.8500 0.8549 0.7749 0.8230 435,568 -0.03(-3.18%)
May 30, 2025 0.8802 0.9000 0.8390 0.8500 494,181 -0.03(-3.41%)
May 29, 2025 0.8600 1.010 0.8300 0.8800 2,737,491 -1.05(-54.40%)
May 28, 2025 2.450 2.450 1.900 1.930 410,316 -0.34(-14.98%)
May 27, 2025 2.500 2.500 2.220 2.270 67,996 -0.16(-6.58%)
May 23, 2025 2.620 2.680 2.420 2.430 39,747 -0.16(-6.18%)
May 22, 2025 2.550 2.670 2.550 2.590 24,735 +0.02(+0.97%)
May 21, 2025 2.520 2.688 2.520 2.565 50,611 +0.06(+2.19%)
May 20, 2025 3.120 3.270 2.440 2.510 130,757 -0.63(-20.06%)
May 19, 2025 3.020 3.247 3.020 3.140 28,104 +0.09(+2.95%)
May 16, 2025 3.030 3.300 3.000 3.050 17,419 +0.02(+0.66%)
May 15, 2025 3.130 3.125 3.030 3.030 6,341 -0.10(-3.19%)
May 14, 2025 3.240 3.324 3.130 3.130 12,005 -0.05(-1.57%)
May 13, 2025 3.300 3.300 3.130 3.180 15,033 -0.08(-2.45%)
May 12, 2025 3.220 3.340 3.129 3.260 28,188 +0.08(+2.58%)
May 09, 2025 3.040 3.214 3.040 3.178 31,624 +0.08(+2.67%)
May 08, 2025 2.960 3.095 2.867 3.095 27,476 +0.20(+6.92%)
May 07, 2025 2.900 3.070 2.895 2.895 118,881 -0.00(-0.17%)
May 06, 2025 2.950 3.000 2.860 2.900 20,619 -0.00(-0.02%)
May 05, 2025 3.050 3.090 2.850 2.901 41,803 +0.04(+1.42%)
May 02, 2025 3.000 3.010 2.791 2.860 25,729 -0.16(-5.22%)
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 following
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.