Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Revelation Biosciences Inc (REVB)
Revelation Biosciences Inc (REVB) Historical

REVB Revelation Biosciences Inc

2.21

-0.05 (-2.21%)

Jun 15 2024 - Closed

Delayed by 15 minutes

REVB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	2.21	-0.05	-2.21%	2.35	2.38	2.17	72,595
Jun 13 2024	2.26	0.00	0.00%	2.29	2.36	2.1677	23,825
Jun 12 2024	2.26	-0.13	-5.44%	2.44	2.44	2.15	55,571
Jun 11 2024	2.39	0.11	4.82%	2.29	2.39	2.1019	18,909
Jun 10 2024	2.28	0.08	3.64%	2.21	2.29	1.94	32,793
Jun 07 2024	2.20	-0.01	-0.45%	2.17	2.4799	1.81	40,766
Jun 06 2024	2.21	0.00	0.00%	2.17	2.43	2.09	85,239
Jun 05 2024	2.21	0.27	13.92%	1.92	2.24	1.87	134,858
Jun 04 2024	1.94	0.02	1.04%	1.92	2.02	1.83	36,678
Jun 03 2024	1.92	-0.01	-0.52%	1.91	2.0299	1.76	56,565
May 31 2024	1.93	0.28	16.97%	1.66	1.95	1.65	110,985
May 30 2024	1.65	-0.03	-1.79%	1.70	1.72	1.61	34,084
May 29 2024	1.68	-0.05	-2.89%	1.76	1.76	1.65	17,290
May 28 2024	1.73	-0.10	-5.46%	1.81	1.85	1.71	46,582
May 24 2024	1.83	-0.08	-4.19%	1.93	1.93	1.79	35,408
May 23 2024	1.91	-0.12	-5.91%	2.04	2.04	1.86	27,680
May 22 2024	2.03	0.07	3.36%	1.99	2.03	1.90	7,551
May 21 2024	1.964	-0.03	-1.31%	2.04	2.08	1.964	22,682
May 20 2024	1.99	-0.03	-1.49%	1.99	2.08	1.94	19,751
May 17 2024	2.02	0.16	8.60%	1.83	2.09	1.83	25,855
May 16 2024	1.86	-0.09	-4.62%	2.03	2.03	1.82	30,775
May 15 2024	1.95	0.11	5.69%	1.83	2.0042	1.83	22,243
May 14 2024	1.845	0.00	0.27%	1.81	1.89	1.80	49,525
May 13 2024	1.84	-0.22	-10.68%	2.09	2.091	1.7893	134,670
May 10 2024	2.06	-0.14	-6.36%	2.18	2.2299	2.0101	38,268
May 09 2024	2.20	-0.03	-1.35%	2.29	2.3269	2.19	21,233
May 08 2024	2.23	-0.15	-6.30%	2.37	2.43	2.2101	24,774
May 07 2024	2.38	0.03	1.28%	2.43	2.4499	2.2801	16,834
May 06 2024	2.35	-0.02	-0.84%	2.35	2.4876	2.32	54,892
May 03 2024	2.37	0.02	0.85%	2.38	2.4299	2.30	24,422
May 02 2024	2.35	0.20	9.30%	2.13	2.49	2.13	64,057
May 01 2024	2.15	0.04	2.03%	2.12	2.225	2.08	27,524
Apr 30 2024	2.1073	-0.01	-0.60%	2.19	2.20	2.1021	9,771
Apr 29 2024	2.12	-0.06	-2.75%	2.20	2.2494	2.10	12,728
Apr 26 2024	2.18	0.04	1.87%	2.13	2.31	2.12	45,621
Apr 25 2024	2.1399	0.05	2.39%	2.09	2.16	2.03	8,443
Apr 24 2024	2.09	0.02	0.97%	2.14	2.15	2.04	40,461
Apr 23 2024	2.07	0.02	0.98%	2.03	2.19	2.03	30,799
Apr 22 2024	2.05	-0.19	-8.48%	2.19	2.3099	2.022	21,590
Apr 19 2024	2.24	0.00	0.00%	2.30	2.3299	2.03	42,950
Apr 18 2024	2.24	0.09	4.19%	2.20	2.38	2.1254	93,267
Apr 17 2024	2.15	0.24	12.57%	1.92	2.17	1.8801	124,673
Apr 16 2024	1.91	0.09	4.66%	1.952	1.9899	1.8045	31,155
Apr 15 2024	1.825	-0.26	-12.26%	2.14	2.23	1.7801	94,205
Apr 12 2024	2.08	-0.24	-10.34%	2.31	2.32	2.05	56,454
Apr 11 2024	2.32	0.01	0.43%	2.36	2.5199	2.31	24,612
Apr 10 2024	2.31	-0.12	-4.94%	2.49	2.49	2.28	49,578
Apr 09 2024	2.43	-0.17	-6.54%	2.62	2.645	2.42	42,361
Apr 08 2024	2.60	-0.07	-2.62%	2.70	2.79	2.59	26,150
Apr 05 2024	2.67	-0.05	-1.84%	2.76	2.84	2.58	32,214
Apr 04 2024	2.72	0.12	4.62%	2.60	2.8354	2.60	45,873
Apr 03 2024	2.60	0.01	0.39%	2.55	2.6599	2.53	34,316
Apr 02 2024	2.59	-0.07	-2.63%	2.66	2.6701	2.53	71,339
Apr 01 2024	2.66	-0.08	-2.92%	2.71	2.77	2.595	33,633
Mar 28 2024	2.74	0.31	12.76%	2.47	2.96	2.40	317,850
Mar 27 2024	2.43	-0.17	-6.54%	2.60	2.62	2.36	92,317
Mar 26 2024	2.60	0.21	8.79%	2.44	2.63	2.40	104,947
Mar 25 2024	2.39	0.02	0.84%	2.39	2.3999	2.335	28,288
Mar 22 2024	2.37	-0.08	-3.27%	2.40	2.45	2.35	27,550
Mar 21 2024	2.45	0.02	0.82%	2.47	2.50	2.40	54,654
Mar 20 2024	2.43	0.15	6.58%	2.32	2.45	2.25	47,873
Mar 19 2024	2.28	-0.11	-4.60%	2.37	2.37	2.22	76,276
Mar 18 2024	2.39	-0.02	-0.83%	2.50	2.50	2.33	65,158

Revelation Biosciences

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions