Revelation Biosciences Inc (NQ: REVB )

0.3600 -0.0526 (-12.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 0.4000 0.4000 0.3380 0.3600 550,582 -0.05(-12.75%)
Dec 12, 2024 0.4200 0.4210 0.4007 0.4126 491,078 -0.01(-1.76%)
Dec 11, 2024 0.4441 0.4500 0.4037 0.4200 477,142 -0.03(-6.46%)
Dec 10, 2024 0.4414 0.4535 0.4400 0.4490 268,529 -0.00(-0.22%)
Dec 09, 2024 0.4440 0.4650 0.4230 0.4500 436,811 +0.01(+2.27%)
Dec 06, 2024 0.4431 0.4469 0.4220 0.4400 865,358 -0.01(-3.04%)
Dec 05, 2024 0.4981 0.5450 0.4222 0.4538 4,276,477 -0.02(-3.41%)
Dec 04, 2024 0.5179 0.5250 0.4199 0.4698 5,621,056 -0.04(-6.97%)
Dec 03, 2024 0.8001 0.8100 0.4993 0.5050 6,029,591 -0.44(-46.84%)
Dec 02, 2024 0.8550 0.9760 0.7800 0.9499 12,586,680 +0.19(+24.99%)
Nov 29, 2024 0.7600 0.7800 0.7492 0.7600 31,050 +0.01(+0.66%)
Nov 27, 2024 0.7476 0.7600 0.7423 0.7550 130,818 +0.01(+0.99%)
Nov 26, 2024 0.7500 0.7599 0.7404 0.7476 62,525 +0.01(+0.67%)
Nov 25, 2024 0.7500 0.7641 0.7404 0.7426 176,774 -0.01(-1.64%)
Nov 22, 2024 0.7400 0.7600 0.7321 0.7550 116,696 +0.00(+0.27%)
Nov 21, 2024 0.7936 0.7936 0.7409 0.7530 42,709 -0.01(-0.76%)
Nov 20, 2024 0.7600 0.7700 0.7154 0.7588 205,778 -0.02(-2.46%)
Nov 19, 2024 0.8100 0.8200 0.7722 0.7779 226,755 -0.04(-4.48%)
Nov 18, 2024 0.8400 0.8400 0.7800 0.8144 149,038 +0.01(+1.42%)
Nov 15, 2024 0.8100 0.8384 0.7765 0.8030 240,715 -0.03(-4.02%)
Nov 14, 2024 0.8900 0.9110 0.8201 0.8366 151,017 -0.07(-8.07%)
Nov 13, 2024 0.9400 0.9800 0.8599 0.9100 440,886 -0.06(-6.43%)
Nov 12, 2024 1.000 1.030 0.9005 0.9725 1,159,532 -0.07(-6.49%)
Nov 11, 2024 1.010 1.050 0.8099 1.040 20,251,950 +0.22(+26.83%)
Nov 08, 2024 0.8500 0.8500 0.8000 0.8200 3,641,059 -0.03(-3.53%)
Nov 07, 2024 0.8690 0.8700 0.8230 0.8500 46,629 -0.02(-2.30%)
Nov 06, 2024 0.8900 0.8900 0.8400 0.8700 49,362 -0.01(-0.73%)
Nov 05, 2024 0.8300 0.8800 0.8300 0.8764 36,406 +0.03(+3.35%)
Nov 04, 2024 0.8300 0.8770 0.8262 0.8480 11,793 +0.03(+3.04%)
Nov 01, 2024 0.8520 0.8700 0.8210 0.8230 35,487 -0.03(-3.52%)
Oct 31, 2024 0.8301 0.8550 0.8300 0.8530 26,860 -0.00(-0.23%)
Oct 30, 2024 0.8497 0.8700 0.8210 0.8550 21,460 +0.02(+2.75%)
Oct 29, 2024 0.8300 0.8434 0.8251 0.8321 17,900 +0.00(+0.25%)
Oct 28, 2024 0.8450 0.8496 0.8201 0.8300 34,482 -0.00(-0.54%)
Oct 25, 2024 0.8250 0.8600 0.8250 0.8345 43,767 -0.01(-0.65%)
Oct 24, 2024 0.8728 0.8728 0.8250 0.8400 59,066 -0.01(-1.18%)
Oct 23, 2024 0.8800 0.8900 0.8275 0.8500 57,637 -0.03(-3.41%)
Oct 22, 2024 0.9200 0.9200 0.8500 0.8800 81,840 -0.02(-2.59%)
Oct 21, 2024 0.9000 0.9400 0.8900 0.9034 111,533 -0.02(-1.80%)
Oct 18, 2024 0.8244 0.9300 0.8244 0.9200 103,803 +0.07(+8.25%)
Oct 17, 2024 0.8420 0.8747 0.8208 0.8499 81,255 -0.00(-0.36%)
Oct 16, 2024 0.7800 0.8655 0.7800 0.8530 152,511 +0.07(+9.36%)
Oct 15, 2024 0.8000 0.8000 0.7705 0.7800 33,416 -0.01(-1.33%)
Oct 14, 2024 0.8110 0.8140 0.7831 0.7905 55,170 -0.02(-2.48%)
Oct 11, 2024 0.7910 0.8190 0.7910 0.8106 26,950 +0.01(+1.31%)
Oct 10, 2024 0.8000 0.8195 0.7993 0.8001 26,892 -0.00(-0.55%)
Oct 09, 2024 0.8000 0.8050 0.7801 0.8045 37,798 -0.00(-0.49%)
Oct 08, 2024 0.8290 0.8290 0.8014 0.8085 84,838 +0.02(+2.33%)
Oct 07, 2024 0.8199 0.8200 0.7800 0.7901 49,036 -0.03(-3.87%)
Oct 04, 2024 0.8150 0.8300 0.8000 0.8219 54,928 +0.01(+0.78%)
Oct 03, 2024 0.7839 0.8300 0.7839 0.8155 54,616 -0.01(-1.76%)
Oct 02, 2024 0.8200 0.8383 0.7532 0.8301 111,430 -0.01(-0.98%)
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.