Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revelation Biosciences Inc (NQ: REVB )

0.8850 +0.0450 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.7900 0.8500 0.7726 0.8367 185,669 +0.08(+9.93%)
Sep 25, 2024 0.8000 0.8000 0.7100 0.7611 157,180 +0.02(+2.85%)
Sep 24, 2024 0.7200 0.7799 0.7200 0.7400 574,269 +0.02(+2.73%)
Sep 23, 2024 0.8180 0.8216 0.7020 0.7203 524,035 -0.12(-14.70%)
Sep 20, 2024 0.8700 0.9637 0.7600 0.8444 1,068,357 -0.02(-1.86%)
Sep 19, 2024 0.8680 0.9068 0.8489 0.8604 149,586 -0.01(-0.65%)
Sep 18, 2024 0.9190 0.9200 0.8600 0.8660 118,391 -0.04(-4.30%)
Sep 17, 2024 0.8900 0.9101 0.8800 0.9049 113,921 +0.01(+0.65%)
Sep 16, 2024 0.9200 0.9299 0.8716 0.8991 125,690 +0.00(+0.01%)
Sep 13, 2024 0.9000 0.9249 0.8600 0.8990 148,767 -0.01(-1.21%)
Sep 12, 2024 0.9500 0.9800 0.8900 0.9100 381,915 +0.01(+0.78%)
Sep 11, 2024 0.8890 0.9154 0.8404 0.9030 178,991 +0.05(+6.11%)
Sep 10, 2024 0.8900 0.9000 0.8310 0.8510 170,062 -0.03(-3.30%)
Sep 09, 2024 0.8600 0.9200 0.8600 0.8800 125,195 +0.01(+1.14%)
Sep 06, 2024 0.8876 0.8899 0.8600 0.8701 142,991 -0.02(-2.24%)
Sep 05, 2024 0.9980 0.9980 0.8300 0.8900 174,994 -0.10(-9.97%)
Sep 04, 2024 1.043 1.067 0.9400 0.9886 345,078 -0.07(-6.74%)
Sep 03, 2024 1.140 1.150 1.060 1.060 136,277 -0.09(-7.83%)
Aug 30, 2024 1.040 1.200 1.000 1.150 441,744 +0.14(+13.86%)
Aug 29, 2024 1.100 1.110 1.000 1.010 399,301 -0.10(-9.01%)
Aug 28, 2024 1.180 1.180 1.095 1.110 303,413 -0.05(-4.31%)
Aug 27, 2024 1.180 1.210 1.110 1.160 394,301 -0.04(-3.33%)
Aug 26, 2024 1.250 1.250 1.160 1.200 383,628 -0.01(-0.83%)
Aug 23, 2024 1.300 1.300 1.120 1.210 1,474,877 -0.04(-3.20%)
Aug 22, 2024 1.450 1.520 1.220 1.250 4,070,723 -0.84(-40.19%)
Aug 21, 2024 2.140 3.500 1.810 2.090 86,975,720 +1.05(+101.27%)
Aug 20, 2024 0.8600 1.050 0.8400 1.038 945,060 +0.15(+16.41%)
Aug 19, 2024 0.8506 0.8920 0.8240 0.8920 158,543 +0.03(+3.60%)
Aug 16, 2024 0.8800 0.9080 0.8100 0.8610 85,371 -0.03(-3.84%)
Aug 15, 2024 0.9000 0.9356 0.8850 0.8954 43,433 -0.01(-0.83%)
Aug 14, 2024 0.9000 0.9380 0.8800 0.9029 107,621 +0.00(+0.32%)
Aug 13, 2024 0.9100 0.9499 0.8910 0.9000 58,826 -0.02(-2.51%)
Aug 12, 2024 1.000 1.010 0.9199 0.9232 45,187 -0.08(-7.68%)
Aug 09, 2024 1.020 1.070 0.9900 1.000 55,929 -0.05(-4.76%)
Aug 08, 2024 1.060 1.145 1.030 1.050 35,193 -0.01(-0.93%)
Aug 07, 2024 1.140 1.155 1.020 1.060 91,066 -0.08(-7.03%)
Aug 06, 2024 1.150 1.195 1.120 1.140 47,729 +0.03(+2.70%)
Aug 05, 2024 1.400 1.400 1.000 1.110 367,116 -0.37(-25.00%)
Aug 02, 2024 1.460 1.480 1.440 1.480 16,098 +0.00(+0.00%)
Aug 01, 2024 1.650 1.650 1.480 1.480 54,562 -0.17(-10.30%)
Jul 31, 2024 1.560 1.680 1.560 1.650 21,031 +0.09(+5.77%)
Jul 30, 2024 1.590 1.600 1.530 1.560 15,662 +0.04(+2.63%)
Jul 29, 2024 1.640 1.640 1.510 1.520 38,429 -0.07(-4.40%)
Jul 26, 2024 1.620 1.644 1.580 1.590 19,656 -0.03(-1.85%)
Jul 25, 2024 1.610 1.635 1.605 1.620 10,788 -0.03(-1.82%)
Jul 24, 2024 1.570 1.660 1.570 1.650 44,796 +0.04(+2.48%)
Jul 23, 2024 1.620 1.630 1.520 1.610 44,052 -0.01(-0.62%)
Jul 22, 2024 1.640 1.740 1.560 1.620 96,408 -0.06(-3.57%)
Jul 19, 2024 1.750 1.950 1.600 1.680 338,216 -0.09(-5.08%)
Jul 18, 2024 1.800 1.890 1.740 1.770 77,281 -0.06(-3.28%)
Jul 17, 2024 1.850 1.910 1.800 1.830 22,891 -0.03(-1.61%)
Jul 16, 2024 1.850 2.130 1.790 1.860 363,752 -0.01(-0.53%)
Jul 15, 2024 1.860 2.140 1.810 1.870 356,837 +0.06(+3.31%)
Jul 12, 2024 1.830 1.880 1.700 1.810 41,337 +0.01(+0.56%)
Jul 11, 2024 1.820 1.900 1.740 1.800 102,258 +0.02(+1.12%)
Jul 10, 2024 1.710 1.790 1.690 1.780 50,727 +0.04(+2.30%)
Jul 09, 2024 1.730 1.790 1.620 1.740 99,074 -0.06(-3.33%)
Jul 08, 2024 1.740 2.080 1.710 1.800 386,644 +0.07(+4.05%)
Jul 05, 2024 1.810 1.810 1.680 1.730 34,407 -0.03(-1.75%)
Jul 03, 2024 1.836 1.920 1.737 1.761 107,706 -0.03(-1.63%)
Jul 02, 2024 1.940 1.940 1.690 1.790 33,542 -0.08(-4.28%)
Jul 01, 2024 1.880 2.000 1.770 1.870 53,828 -0.04(-2.09%)
Jun 28, 2024 1.950 2.100 1.860 1.910 64,572 +0.05(+2.69%)
Jun 27, 2024 2.000 2.000 1.840 1.860 93,203 -0.13(-6.53%)
Jun 26, 2024 2.030 2.140 1.950 1.990 203,177 -0.16(-7.44%)
Jun 25, 2024 2.250 2.280 2.100 2.150 598,301 -0.25(-10.42%)
Jun 24, 2024 3.010 3.780 2.360 2.400 35,277,800 +0.29(+13.74%)
Jun 21, 2024 2.120 2.330 2.090 2.110 31,377 -0.04(-1.86%)
Jun 20, 2024 2.200 2.290 2.070 2.150 28,057 -0.16(-6.93%)
Jun 18, 2024 2.400 2.403 2.150 2.310 42,357 +0.07(+3.12%)
Jun 17, 2024 2.170 2.440 2.100 2.240 31,363 +0.03(+1.36%)
Jun 14, 2024 2.350 2.380 2.160 2.210 72,595 -0.05(-2.21%)
Jun 13, 2024 2.350 2.360 2.168 2.260 23,825 +0.00(+0.00%)
Jun 12, 2024 2.440 2.450 2.150 2.260 56,627 -0.13(-5.44%)
Jun 11, 2024 2.290 2.390 2.102 2.390 21,203 +0.11(+4.82%)
Jun 10, 2024 2.210 2.290 1.940 2.280 32,913 +0.08(+3.64%)
Jun 07, 2024 2.170 2.480 1.810 2.200 40,941 -0.01(-0.45%)
Jun 06, 2024 2.170 2.430 2.110 2.210 85,469 +0.00(+0.00%)
Jun 05, 2024 1.920 2.240 1.870 2.210 135,314 +0.27(+13.92%)
Jun 04, 2024 1.900 2.020 1.830 1.940 36,678 +0.02(+1.04%)
Jun 03, 2024 1.910 2.030 1.760 1.920 56,565 -0.01(-0.52%)
May 31, 2024 1.650 1.950 1.650 1.930 112,291 +0.28(+16.97%)
May 30, 2024 1.720 1.720 1.610 1.650 34,084 -0.03(-1.79%)
May 29, 2024 1.760 1.760 1.650 1.680 17,290 -0.05(-2.89%)
May 28, 2024 1.810 1.830 1.710 1.730 58,767 -0.10(-5.46%)
May 24, 2024 1.900 1.910 1.790 1.830 35,473 -0.08(-4.19%)
May 23, 2024 2.040 2.040 1.860 1.910 28,411 -0.12(-5.91%)
May 22, 2024 2.000 2.030 1.900 2.030 7,752 +0.07(+3.36%)
May 21, 2024 2.040 2.080 1.964 1.964 22,682 -0.03(-1.31%)
May 20, 2024 1.990 2.080 1.940 1.990 19,752 -0.03(-1.49%)
May 17, 2024 1.830 2.090 1.830 2.020 26,027 +0.16(+8.60%)
May 16, 2024 2.030 2.030 1.820 1.860 30,775 -0.09(-4.62%)
May 15, 2024 1.860 2.004 1.844 1.950 22,378 +0.10(+5.69%)
May 14, 2024 1.810 1.890 1.800 1.845 49,525 +0.00(+0.27%)
May 13, 2024 2.040 2.091 1.789 1.840 135,170 -0.22(-10.68%)
May 10, 2024 2.170 2.230 2.010 2.060 38,268 -0.14(-6.36%)
May 09, 2024 2.220 2.327 2.190 2.200 21,233 -0.03(-1.35%)
May 08, 2024 2.370 2.370 2.210 2.230 24,774 -0.15(-6.30%)
May 07, 2024 2.430 2.450 2.280 2.380 16,834 +0.03(+1.28%)
May 06, 2024 2.350 2.488 2.320 2.350 54,892 -0.02(-0.84%)
May 03, 2024 2.380 2.430 2.300 2.370 24,422 +0.02(+0.85%)
May 02, 2024 2.230 2.490 2.161 2.350 64,057 +0.20(+9.30%)
May 01, 2024 2.080 2.225 2.080 2.150 27,524 +0.04(+2.03%)
Apr 30, 2024 2.108 2.200 2.102 2.107 9,771 -0.01(-0.60%)
Apr 29, 2024 2.200 2.249 2.100 2.120 12,728 -0.06(-2.75%)
Apr 26, 2024 2.130 2.310 2.120 2.180 45,621 +0.04(+1.87%)
Apr 25, 2024 2.090 2.160 2.030 2.140 9,043 +0.05(+2.39%)
Apr 24, 2024 2.140 2.150 2.040 2.090 40,461 +0.02(+0.97%)
Apr 23, 2024 2.030 2.190 2.030 2.070 30,799 +0.02(+0.98%)
Apr 22, 2024 2.190 2.310 2.022 2.050 21,590 -0.19(-8.48%)
Apr 19, 2024 2.300 2.330 2.030 2.240 43,274 +0.00(+0.00%)
Apr 18, 2024 2.200 2.380 2.125 2.240 93,317 +0.09(+4.19%)
Apr 17, 2024 1.890 2.170 1.880 2.150 125,099 +0.24(+12.57%)
Apr 16, 2024 1.880 1.990 1.804 1.910 38,194 +0.08(+4.66%)
Apr 15, 2024 2.140 2.230 1.780 1.825 94,210 -0.26(-12.26%)
Apr 12, 2024 2.320 2.320 2.050 2.080 57,549 -0.24(-10.34%)
Apr 11, 2024 2.360 2.520 2.310 2.320 24,615 +0.01(+0.43%)
Apr 10, 2024 2.450 2.490 2.280 2.310 50,898 -0.12(-4.94%)
Apr 09, 2024 2.620 2.645 2.420 2.430 42,367 -0.17(-6.54%)
Apr 08, 2024 2.700 2.790 2.590 2.600 26,150 -0.07(-2.62%)
Apr 05, 2024 2.760 2.840 2.580 2.670 32,215 -0.05(-1.84%)
Apr 04, 2024 2.600 2.835 2.600 2.720 45,873 +0.12(+4.62%)
Apr 03, 2024 2.550 2.660 2.530 2.600 34,486 +0.01(+0.39%)
Apr 02, 2024 2.710 2.710 2.530 2.590 71,833 -0.07(-2.63%)
Apr 01, 2024 2.710 2.770 2.595 2.660 33,902 -0.08(-2.92%)
Mar 28, 2024 2.470 2.960 2.400 2.740 317,861 +0.31(+12.76%)
Mar 27, 2024 2.600 2.620 2.360 2.430 93,586 -0.17(-6.54%)
Mar 26, 2024 2.440 2.630 2.400 2.600 105,919 +0.21(+8.79%)
Mar 25, 2024 2.390 2.400 2.335 2.390 28,327 +0.02(+0.84%)
Mar 22, 2024 2.400 2.450 2.350 2.370 27,685 -0.08(-3.27%)
Mar 21, 2024 2.470 2.500 2.400 2.450 54,661 +0.02(+0.82%)
Mar 20, 2024 2.320 2.450 2.250 2.430 49,084 +0.15(+6.58%)
Mar 19, 2024 2.370 2.370 2.220 2.280 76,323 -0.11(-4.60%)
Mar 18, 2024 2.500 2.500 2.330 2.390 65,167 -0.02(-0.83%)
Mar 15, 2024 2.440 2.528 2.380 2.410 72,959 +0.05(+2.12%)
Mar 14, 2024 2.700 2.735 2.281 2.360 220,887 -0.24(-9.23%)
Mar 13, 2024 2.970 2.980 2.560 2.600 329,896 -0.52(-16.67%)
Mar 12, 2024 3.360 3.360 2.870 3.120 440,208 -0.24(-7.14%)
Mar 11, 2024 3.650 3.650 3.350 3.360 255,836 -0.04(-1.18%)
Mar 08, 2024 3.480 3.610 3.300 3.400 141,754 +0.00(+0.00%)
Mar 07, 2024 3.060 3.520 3.040 3.400 391,142 +0.40(+13.33%)
Mar 06, 2024 3.340 3.340 2.970 3.000 125,229 -0.19(-5.96%)
Mar 05, 2024 3.270 3.430 3.160 3.190 182,415 -0.22(-6.45%)
Mar 04, 2024 3.670 3.670 3.210 3.410 214,656 -0.23(-6.32%)
Mar 01, 2024 3.610 3.740 3.370 3.640 282,279 -0.01(-0.27%)
Feb 29, 2024 4.010 4.083 3.600 3.650 499,692 -0.47(-11.41%)
Feb 28, 2024 3.460 4.340 3.400 4.120 866,280 +0.69(+20.12%)
Feb 27, 2024 3.160 3.480 3.030 3.430 328,119 +0.27(+8.54%)
Feb 26, 2024 2.780 3.220 2.750 3.160 350,834 +0.36(+12.86%)
Feb 23, 2024 2.900 3.040 2.770 2.800 213,050 -0.09(-3.11%)
Feb 22, 2024 3.160 3.188 2.830 2.890 457,150 -0.26(-8.25%)
Feb 21, 2024 2.910 3.350 2.850 3.150 1,268,170 +0.32(+11.31%)
Feb 20, 2024 2.750 3.000 2.707 2.830 147,423 +0.06(+2.17%)
Feb 16, 2024 3.030 3.030 2.680 2.770 121,540 -0.25(-8.28%)
Feb 15, 2024 3.010 3.087 2.770 3.020 143,749 +0.02(+0.67%)
Feb 14, 2024 2.940 3.169 2.940 3.000 215,634 +0.00(+0.00%)
Feb 13, 2024 2.800 3.230 2.790 3.000 1,031,818 +0.24(+8.70%)
Feb 12, 2024 2.830 2.870 2.570 2.760 249,405 -0.02(-0.72%)
Feb 09, 2024 2.800 3.050 2.622 2.780 901,723 +0.00(+0.00%)
Feb 08, 2024 2.610 2.900 2.510 2.780 393,742 +0.20(+7.75%)
Feb 07, 2024 2.620 2.660 2.400 2.580 619,738 -0.02(-0.77%)
Feb 06, 2024 3.220 3.290 2.430 2.600 712,641 -0.60(-18.75%)
Feb 05, 2024 3.100 3.340 2.775 3.200 688,957 +0.16(+5.09%)
Feb 02, 2024 3.120 3.240 2.850 3.045 619,556 -0.14(-4.25%)
Feb 01, 2024 3.540 3.640 3.030 3.180 2,539,483 -5.62(-63.86%)
Jan 31, 2024 9.120 11.90 7.604 8.800 1,983,168 +0.85(+10.69%)
Jan 30, 2024 11.63 11.98 7.540 7.950 436,658 -5.04(-38.80%)
Jan 29, 2024 17.64 25.26 12.30 12.99 5,387,351 +3.12(+31.66%)
Jan 26, 2024 10.00 10.00 8.250 9.866 69,852 -0.53(-5.13%)
Jan 25, 2024 12.20 13.00 8.810 10.40 73,741 -1.42(-12.01%)
Jan 24, 2024 10.20 14.93 9.756 11.82 108,830 +1.91(+19.32%)
Jan 23, 2024 12.63 13.62 8.310 9.906 82,332 -2.69(-21.38%)
Jan 22, 2024 12.90 14.37 12.31 12.60 1,671 +0.18(+1.45%)
Jan 19, 2024 12.90 13.15 12.42 12.42 174 -0.48(-3.72%)
Jan 18, 2024 12.90 13.20 12.31 12.90 523 -0.16(-1.26%)
Jan 17, 2024 12.60 14.10 12.31 13.06 2,857 +0.59(+4.74%)
Jan 16, 2024 14.10 14.10 12.30 12.47 3,233 -1.75(-12.28%)
Jan 12, 2024 13.80 14.67 13.77 14.22 1,004 +0.13(+0.92%)
Jan 11, 2024 13.80 14.18 13.80 14.09 1,247 -0.01(-0.06%)
Jan 10, 2024 14.42 14.70 13.80 14.10 774 +0.00(+0.00%)
Jan 09, 2024 15.00 15.00 14.10 14.10 2,814 -0.60(-4.08%)
Jan 08, 2024 14.70 14.70 14.40 14.70 1,269 -0.00(-0.02%)
Jan 05, 2024 14.72 15.29 14.70 14.70 736 -0.57(-3.71%)
Jan 04, 2024 14.70 15.30 14.63 15.27 594 +0.72(+4.97%)
Jan 03, 2024 15.09 16.44 14.42 14.55 8,756 -0.75(-4.92%)
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.