Skip to main content

Revelation Biosciences Inc (NQ: REVB )

2.380 +0.120 (+5.31%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.