Revelation Biosciences, Inc. REVB
NASDAQ · United States · Health Technology
$0.7640-0.04 (-4.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.76 | -4.62% | $0.81 | $0.81 | $0.76 | 43.90K |
| 2026-10-01 | $0.80 | -1.96% | $0.82 | $0.84 | $0.79 | 60.80K |
| 2026-09-30 | $0.82 | +0.37% | $0.83 | $0.85 | $0.82 | 30.20K |
| 2026-09-29 | $0.81 | -5.24% | $0.88 | $0.88 | $0.81 | 53.00K |
| 2026-09-28 | $0.86 | -1.26% | $0.88 | $0.88 | $0.83 | 33.20K |
| 2026-09-25 | $0.87 | 0.00% | $0.89 | $0.91 | $0.85 | 43.40K |
| 2026-09-24 | $0.87 | -6.85% | $0.92 | $0.94 | $0.86 | 71.90K |
| 2026-09-23 | $0.93 | -4.69% | $0.97 | $0.98 | $0.92 | 58.70K |
| 2026-09-22 | $0.98 | +0.41% | $1.00 | $1.02 | $0.96 | 26.40K |
| 2026-09-21 | $0.98 | +4.95% | $0.97 | $1.01 | $0.93 | 17.60K |
| 2026-09-18 | $0.93 | -2.11% | $0.98 | $0.98 | $0.93 | 15.80K |
| 2026-09-17 | $0.95 | +3.26% | $0.93 | $0.97 | $0.92 | 29.60K |
| 2026-09-16 | $0.92 | +1.10% | $0.97 | $0.97 | $0.92 | 15.60K |
| 2026-09-15 | $0.91 | -4.71% | $0.99 | $0.99 | $0.91 | 36.40K |
| 2026-09-14 | $0.95 | -3.73% | $0.99 | $0.99 | $0.95 | 14.70K |
| 2026-09-11 | $0.99 | -0.70% | $1.00 | $1.00 | $0.99 | 3.60K |
| 2026-09-10 | $1.00 | -1.09% | $1.00 | $1.00 | $1.00 | 4.90K |
| 2026-09-09 | $1.01 | 0.00% | $1.02 | $1.02 | $1.00 | 2.60K |
| 2026-09-08 | $1.01 | 0.00% | $1.00 | $1.04 | $1.00 | 16.00K |
| 2026-09-04 | $1.01 | 0.00% | $1.01 | $1.04 | $0.99 | 7.70K |
| 2026-09-03 | $1.01 | +1.00% | $1.03 | $1.04 | $0.99 | 20.00K |
| 2026-09-02 | $1.00 | +1.32% | $0.99 | $1.04 | $0.99 | 18.00K |
| 2026-09-01 | $0.99 | -1.30% | $1.01 | $1.03 | $0.98 | 25.20K |
| 2026-08-31 | $1.00 | -4.76% | $1.06 | $1.06 | $1.00 | 12.90K |
| 2026-08-28 | $1.05 | +1.94% | $1.04 | $1.08 | $1.00 | 20.00K |
| 2026-08-27 | $1.03 | +7.85% | $0.97 | $1.03 | $0.95 | 20.50K |
| 2026-08-26 | $0.95 | -4.50% | $0.98 | $1.01 | $0.95 | 36.40K |
| 2026-08-25 | $1.00 | -9.09% | $1.09 | $1.10 | $0.91 | 197.40K |
| 2026-08-24 | $1.10 | +0.92% | $1.10 | $1.12 | $1.06 | 49.70K |
| 2026-08-21 | $1.09 | +1.87% | $1.10 | $1.10 | $1.06 | 8.80K |
| 2026-08-20 | $1.07 | -3.60% | $1.12 | $1.14 | $1.07 | 22.20K |
| 2026-08-19 | $1.11 | 0.00% | $1.16 | $1.20 | $1.09 | 166.50K |
| 2026-08-18 | $1.11 | -3.48% | $1.14 | $1.16 | $1.07 | 76.00K |
| 2026-08-17 | $1.15 | +9.63% | $1.09 | $1.15 | $1.05 | 66.90K |
| 2026-08-14 | $1.05 | -5.50% | $1.14 | $1.14 | $1.03 | 31.20K |
| 2026-08-13 | $1.11 | 0.00% | $1.11 | $1.12 | $1.10 | 8.10K |
| 2026-08-12 | $1.11 | -1.77% | $1.10 | $1.13 | $1.10 | 4.50K |
| 2026-08-11 | $1.13 | 0.00% | $1.14 | $1.14 | $1.10 | 15.20K |
| 2026-08-10 | $1.13 | -0.88% | $1.18 | $1.22 | $1.12 | 34.50K |
| 2026-08-07 | $1.14 | +1.79% | $1.03 | $1.20 | $1.03 | 25.60K |
| 2026-08-06 | $1.12 | -2.61% | $1.13 | $1.15 | $1.12 | 6.00K |
| 2026-08-05 | $1.15 | +1.77% | $1.14 | $1.18 | $1.13 | 22.60K |
| 2026-08-04 | $1.13 | +10.78% | $1.07 | $1.15 | $1.04 | 33.70K |
| 2026-08-03 | $1.02 | +7.37% | $1.00 | $1.03 | $0.98 | 30.30K |
| 2026-07-31 | $0.95 | -4.52% | $1.00 | $1.01 | $0.95 | 23.70K |
| 2026-07-30 | $1.00 | +3.11% | $1.00 | $1.00 | $0.99 | 31.90K |
| 2026-07-29 | $0.96 | -7.03% | $1.09 | $1.09 | $0.93 | 46.80K |
| 2026-07-28 | $1.04 | -2.08% | $1.08 | $1.10 | $1.04 | 2.20K |
| 2026-07-27 | $1.06 | 0.00% | $1.06 | $1.10 | $1.04 | 8.60K |
| 2026-07-24 | $1.06 | -0.93% | $1.05 | $1.08 | $1.03 | 31.80K |
| 2026-07-23 | $1.07 | -6.96% | $1.12 | $1.12 | $1.05 | 22.80K |
| 2026-07-22 | $1.15 | 0.00% | $1.15 | $1.16 | $1.11 | 14.30K |
| 2026-07-21 | $1.15 | -0.86% | $1.17 | $1.21 | $1.10 | 51.80K |
| 2026-07-20 | $1.16 | -1.69% | $1.18 | $1.20 | $1.15 | 22.20K |
| 2026-07-17 | $1.18 | +4.42% | $1.12 | $1.19 | $1.07 | 39.50K |
| 2026-07-16 | $1.13 | +3.67% | $1.10 | $1.23 | $1.08 | 197.90K |
| 2026-07-15 | $1.09 | +4.81% | $1.05 | $1.11 | $1.05 | 106.90K |
| 2026-07-14 | $1.04 | +5.37% | $0.97 | $1.11 | $0.97 | 94.80K |
| 2026-07-13 | $0.99 | -1.30% | $1.02 | $1.02 | $0.99 | 18.90K |
| 2026-07-10 | $1.00 | +2.56% | $0.99 | $1.00 | $0.98 | 34.60K |
| 2026-07-09 | $0.98 | +0.72% | $0.96 | $1.00 | $0.95 | 35.20K |
| 2026-07-08 | $0.97 | -2.22% | $0.99 | $0.99 | $0.96 | 19.20K |
| 2026-07-07 | $0.99 | -2.94% | $1.02 | $1.05 | $0.99 | 28.60K |
| 2026-07-06 | $1.02 | -5.56% | $1.05 | $1.10 | $1.00 | 117.30K |
| 2026-07-02 | $1.08 | +3.85% | $1.08 | $1.11 | $1.05 | 103.20K |
| 2026-07-01 | $1.04 | +0.97% | $1.02 | $1.06 | $1.02 | 25.20K |
| 2026-06-30 | $1.03 | -0.96% | $1.04 | $1.07 | $1.03 | 14.60K |
| 2026-06-29 | $1.04 | +6.12% | $0.96 | $1.07 | $0.95 | 38.30K |
| 2026-06-26 | $0.98 | +2.08% | $0.96 | $1.01 | $0.95 | 14.80K |
| 2026-06-25 | $0.96 | -6.80% | $1.01 | $1.03 | $0.95 | 32.70K |
| 2026-06-24 | $1.03 | -1.90% | $1.06 | $1.07 | $1.02 | 19.30K |
| 2026-06-23 | $1.05 | 0.00% | $1.04 | $1.05 | $1.03 | 9.80K |
| 2026-06-22 | $1.05 | +7.14% | $1.03 | $1.05 | $1.01 | 52.00K |
| 2026-06-18 | $0.98 | -8.41% | $1.08 | $1.10 | $0.98 | 66.20K |
| 2026-06-17 | $1.07 | +11.34% | $1.01 | $1.10 | $0.96 | 110.80K |
| 2026-06-16 | $0.96 | -3.03% | $1.00 | $1.00 | $0.95 | 31.00K |
| 2026-06-15 | $0.99 | -0.50% | $1.02 | $1.06 | $0.99 | 89.40K |
| 2026-06-12 | $1.00 | -1.39% | $1.03 | $1.03 | $1.00 | 36.10K |
| 2026-06-11 | $1.01 | -1.94% | $1.01 | $1.04 | $1.01 | 23.50K |
| 2026-06-10 | $1.03 | -0.96% | $1.02 | $1.05 | $0.99 | 37.50K |
| 2026-06-09 | $1.04 | +2.97% | $1.00 | $1.05 | $1.00 | 49.00K |
| 2026-06-08 | $1.01 | +2.02% | $1.02 | $1.04 | $0.98 | 23.10K |
| 2026-06-05 | $0.99 | -6.16% | $1.02 | $1.05 | $0.99 | 108.30K |
| 2026-06-04 | $1.05 | +1.44% | $1.02 | $1.06 | $1.01 | 36.00K |
| 2026-06-03 | $1.04 | -1.89% | $1.07 | $1.07 | $0.99 | 69.30K |
| 2026-06-02 | $1.06 | -2.75% | $1.08 | $1.09 | $1.05 | 52.40K |
| 2026-06-01 | $1.09 | -0.46% | $1.10 | $1.11 | $1.06 | 32.40K |
| 2026-05-29 | $1.10 | -0.45% | $1.10 | $1.11 | $1.08 | 35.10K |
| 2026-05-28 | $1.10 | +0.92% | $1.09 | $1.11 | $1.07 | 32.00K |
| 2026-05-27 | $1.09 | +2.83% | $1.06 | $1.11 | $1.05 | 47.40K |