Revelation Biosciences, Inc. - Warrant (NQ: REVBW )

0.0120 -0.0010 (-7.69%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.0105 0.0120 0.0105 0.0120 96,727 -0.00(-7.69%)
Nov 07, 2024 0.0129 0.0130 0.0129 0.0130 17,500 +0.00(+0.78%)
Nov 06, 2024 0.0137 0.0137 0.0129 0.0129 11,976 +0.00(+2.38%)
Nov 05, 2024 0.0111 0.0126 0.0110 0.0126 9,712 -0.00(-0.79%)
Nov 04, 2024 0.0110 0.0127 0.0110 0.0127 7,111 +0.00(+0.00%)
Nov 01, 2024 0.0127 0.0127 0.0127 0.0127 645 -0.00(-0.78%)
Oct 31, 2024 0.0119 0.0128 0.0119 0.0128 7,911 +0.00(+18.52%)
Oct 30, 2024 0.0108 0.0108 0.0108 0.0108 13,936 -0.00(-16.28%)
Oct 29, 2024 0.0103 0.0129 0.0103 0.0129 484 +0.00(+0.00%)
Oct 28, 2024 0.0136 0.0136 0.0112 0.0129 3,245 +0.00(+15.18%)
Oct 25, 2024 0.0112 0.0112 0.0100 0.0112 12,424 +0.00(+2.75%)
Oct 24, 2024 0.0125 0.0127 0.0100 0.0109 81,208 -0.00(-14.17%)
Oct 23, 2024 0.0127 0.0127 0.0127 0.0127 116 -0.00(-0.78%)
Oct 22, 2024 0.0129 0.0129 0.0119 0.0128 2,250 -0.00(-0.78%)
Oct 21, 2024 0.0129 0.0129 0.0105 0.0129 26,200 -0.00(-3.01%)
Oct 18, 2024 0.0118 0.0133 0.0118 0.0133 2,747 -0.00(-0.75%)
Oct 17, 2024 0.0120 0.0134 0.0100 0.0134 119,180 +0.00(+11.67%)
Oct 16, 2024 0.0110 0.0123 0.0110 0.0120 9,553 +0.00(+0.00%)
Oct 15, 2024 0.0120 0.0120 0.0120 0.0120 3,472 -0.00(-3.23%)
Oct 14, 2024 0.0124 0.0124 0.0113 0.0124 2,091 +0.00(+0.00%)
Oct 11, 2024 0.0124 0.0124 0.0124 0.0124 9,332 -0.00(-0.80%)
Oct 10, 2024 0.0125 0.0125 0.0113 0.0125 40,164 +0.00(+0.00%)
Oct 09, 2024 0.0124 0.0125 0.0120 0.0125 142,300 +0.00(+0.00%)
Oct 08, 2024 0.0125 0.0132 0.0125 0.0125 99,925 -0.00(-8.76%)
Oct 07, 2024 0.0137 0.0137 0.0137 0.0137 1,389 +0.00(+22.32%)
Oct 04, 2024 0.0137 0.0138 0.0111 0.0112 118,259 -0.00(-7.44%)
Oct 03, 2024 0.0121 0.0140 0.0120 0.0121 94,193 +0.00(+0.83%)
Oct 02, 2024 0.0149 0.0149 0.0120 0.0120 1,700 +0.00(+2.56%)
Oct 01, 2024 0.0118 0.0118 0.0105 0.0117 8,197 -0.00(-22.00%)
Sep 30, 2024 0.0149 0.0150 0.0144 0.0150 19,245 +0.00(+7.14%)
Sep 27, 2024 0.0118 0.0140 0.0118 0.0140 29,419 -0.00(-12.50%)
Sep 26, 2024 0.0120 0.0160 0.0118 0.0160 146,304 +0.00(+12.68%)
Sep 25, 2024 0.0121 0.0164 0.0119 0.0142 21,731 -0.00(-10.13%)
Sep 24, 2024 0.0117 0.0159 0.0117 0.0158 17,968 +0.00(+17.04%)
Sep 23, 2024 0.0132 0.0136 0.0131 0.0135 55,744 +0.00(+0.00%)
Sep 20, 2024 0.0108 0.0135 0.0108 0.0135 11,402 +0.00(+5.47%)
Sep 19, 2024 0.0128 0.0128 0.0112 0.0128 22,309 -0.00(-1.54%)
Sep 18, 2024 0.0113 0.0130 0.0112 0.0130 106,045 +0.00(+5.69%)
Sep 17, 2024 0.0119 0.0135 0.0111 0.0123 49,783 +0.00(+3.36%)
Sep 16, 2024 0.0108 0.0119 0.0101 0.0119 10,700 -0.00(-3.25%)
Sep 13, 2024 0.0118 0.0123 0.0118 0.0123 2,001 +0.00(+6.03%)
Sep 12, 2024 0.0117 0.0118 0.0104 0.0116 12,320 -0.00(-2.52%)
Sep 11, 2024 0.0119 0.0119 0.0119 0.0119 36,271 +0.00(+0.00%)
Sep 10, 2024 0.0101 0.0125 0.0101 0.0119 70,659 +0.00(+3.48%)
Sep 09, 2024 0.0115 0.0123 0.0102 0.0115 65,715 +0.00(+0.00%)
Sep 06, 2024 0.0106 0.0115 0.0101 0.0115 8,516 +0.00(+8.49%)
Sep 05, 2024 0.0110 0.0110 0.0101 0.0106 10,822 -0.00(-3.64%)
Sep 04, 2024 0.0117 0.0118 0.0101 0.0110 104,914 -0.00(-20.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.