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)

0.9546 +0.0220 (+2.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 1.230 1.250 1.170 1.200 84,684 -0.05(-4.00%)
Oct 31, 2025 1.240 1.280 1.230 1.250 70,451 +0.00(+0.00%)
Oct 30, 2025 1.260 1.290 1.250 1.250 48,993 -0.03(-2.34%)
Oct 29, 2025 1.340 1.360 1.280 1.280 54,727 -0.06(-4.48%)
Oct 28, 2025 1.280 1.380 1.230 1.340 132,303 +0.05(+3.88%)
Oct 27, 2025 1.270 1.320 1.250 1.290 76,276 +0.02(+1.57%)
Oct 24, 2025 1.210 1.300 1.193 1.270 148,594 +0.06(+4.96%)
Oct 23, 2025 1.160 1.220 1.150 1.210 127,225 +0.03(+2.54%)
Oct 22, 2025 1.250 1.250 1.150 1.180 204,241 -0.07(-5.60%)
Oct 21, 2025 1.260 1.280 1.200 1.250 102,404 -0.01(-0.79%)
Oct 20, 2025 1.280 1.315 1.240 1.260 124,802 -0.03(-2.33%)
Oct 17, 2025 1.310 1.339 1.250 1.290 121,533 -0.04(-3.01%)
Oct 16, 2025 1.350 1.400 1.300 1.330 149,545 -0.03(-2.21%)
Oct 15, 2025 1.360 1.410 1.320 1.360 148,509 +0.00(+0.00%)
Oct 14, 2025 1.350 1.370 1.330 1.360 96,528 +0.02(+1.49%)
Oct 13, 2025 1.410 1.410 1.275 1.340 292,980 -0.08(-5.63%)
Oct 10, 2025 1.490 1.490 1.400 1.420 246,298 -0.05(-3.40%)
Oct 09, 2025 1.500 1.560 1.450 1.470 286,052 +0.00(+0.00%)
Oct 08, 2025 1.460 1.690 1.450 1.470 747,940 +0.01(+0.68%)
Oct 07, 2025 1.440 1.491 1.410 1.460 140,220 +0.03(+2.10%)
Oct 06, 2025 1.520 1.550 1.395 1.430 161,621 -0.07(-4.67%)
Oct 03, 2025 1.550 1.580 1.460 1.500 212,398 -0.03(-1.96%)
Oct 02, 2025 1.460 1.590 1.430 1.530 219,108 +0.07(+4.79%)
Oct 01, 2025 1.410 1.510 1.410 1.460 145,753 +0.04(+2.82%)
Sep 30, 2025 1.420 1.430 1.350 1.420 193,613 -0.01(-0.70%)
Sep 29, 2025 1.440 1.440 1.390 1.430 149,772 +0.00(+0.00%)
Sep 26, 2025 1.400 1.485 1.380 1.430 221,821 +0.03(+2.14%)
Sep 25, 2025 1.480 1.510 1.400 1.400 239,118 -0.08(-5.41%)
Sep 24, 2025 1.460 1.550 1.440 1.480 279,288 +0.01(+0.68%)
Sep 23, 2025 1.500 1.510 1.440 1.470 289,870 -0.05(-3.29%)
Sep 22, 2025 1.560 1.575 1.505 1.520 228,708 -0.02(-1.30%)
Sep 19, 2025 1.580 1.599 1.540 1.540 251,662 -0.02(-1.28%)
Sep 18, 2025 1.550 1.630 1.500 1.560 384,940 +0.01(+0.65%)
Sep 17, 2025 1.590 1.610 1.500 1.550 370,330 -0.03(-1.90%)
Sep 16, 2025 1.530 1.650 1.530 1.580 461,089 +0.02(+1.28%)
Sep 15, 2025 1.900 1.900 1.500 1.560 654,614 -0.36(-18.75%)
Sep 12, 2025 2.000 2.010 1.900 1.920 262,993 -0.08(-4.00%)
Sep 11, 2025 2.070 2.100 1.960 2.000 986,388 -0.47(-19.03%)
Sep 10, 2025 2.710 2.900 2.320 2.470 12,939,587 +0.14(+6.01%)
Sep 09, 2025 2.430 2.468 2.200 2.330 1,164,874 -0.49(-17.38%)
Sep 08, 2025 2.880 2.885 2.681 2.820 84,720 -0.05(-1.74%)
Sep 05, 2025 2.870 2.880 2.750 2.870 87,564 +0.07(+2.50%)
Sep 04, 2025 2.740 2.830 2.650 2.800 82,927 +0.07(+2.56%)
Sep 03, 2025 2.730 2.800 2.660 2.730 39,203 +0.03(+1.11%)
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.