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

Revelation Biosciences, Inc. - Common Stock (NQ:REVB)

0.8500 -0.0300 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.8802 0.9000 0.8390 0.8500 494,181 -0.03(-3.41%)
May 29, 2025 0.8600 1.010 0.8300 0.8800 2,737,491 -1.05(-54.40%)
May 28, 2025 2.450 2.450 1.900 1.930 410,316 -0.34(-14.98%)
May 27, 2025 2.500 2.500 2.220 2.270 67,996 -0.16(-6.58%)
May 23, 2025 2.620 2.680 2.420 2.430 39,747 -0.16(-6.18%)
May 22, 2025 2.550 2.670 2.550 2.590 24,735 +0.02(+0.97%)
May 21, 2025 2.520 2.688 2.520 2.565 50,611 +0.06(+2.19%)
May 20, 2025 3.120 3.270 2.440 2.510 130,757 -0.63(-20.06%)
May 19, 2025 3.020 3.247 3.020 3.140 28,104 +0.09(+2.95%)
May 16, 2025 3.030 3.300 3.000 3.050 17,419 +0.02(+0.66%)
May 15, 2025 3.130 3.125 3.030 3.030 6,341 -0.10(-3.19%)
May 14, 2025 3.240 3.324 3.130 3.130 12,005 -0.05(-1.57%)
May 13, 2025 3.300 3.300 3.130 3.180 15,033 -0.08(-2.45%)
May 12, 2025 3.220 3.340 3.129 3.260 28,188 +0.08(+2.58%)
May 09, 2025 3.040 3.214 3.040 3.178 31,624 +0.08(+2.67%)
May 08, 2025 2.960 3.095 2.867 3.095 27,476 +0.20(+6.92%)
May 07, 2025 2.900 3.070 2.895 2.895 118,881 -0.00(-0.17%)
May 06, 2025 2.950 3.000 2.860 2.900 20,619 -0.00(-0.02%)
May 05, 2025 3.050 3.090 2.850 2.901 41,803 +0.04(+1.42%)
May 02, 2025 3.000 3.010 2.791 2.860 25,729 -0.16(-5.22%)
May 01, 2025 2.950 3.050 2.900 3.018 19,993 -0.03(-1.06%)
Apr 30, 2025 2.970 3.050 2.850 3.050 39,796 +0.08(+2.77%)
Apr 29, 2025 2.900 3.110 2.800 2.968 61,904 +0.05(+1.64%)
Apr 28, 2025 2.920 2.920 2.808 2.920 12,930 +0.00(+0.00%)
Apr 25, 2025 2.940 2.940 2.790 2.920 20,421 -0.01(-0.34%)
Apr 24, 2025 2.880 2.930 2.760 2.930 26,778 +0.08(+2.63%)
Apr 23, 2025 3.190 3.322 2.820 2.855 126,530 -0.35(-10.92%)
Apr 22, 2025 3.200 3.624 3.010 3.205 111,118 +0.06(+1.99%)
Apr 21, 2025 3.150 3.300 3.120 3.143 32,457 +0.06(+2.03%)
Apr 17, 2025 3.040 3.120 2.944 3.080 11,086 +0.08(+2.67%)
Apr 16, 2025 2.960 3.200 2.920 3.000 116,326 -0.05(-1.64%)
Apr 15, 2025 3.480 3.480 2.950 3.050 79,912 -0.43(-12.36%)
Apr 14, 2025 3.140 3.680 3.000 3.480 48,200 +0.30(+9.43%)
Apr 11, 2025 3.000 3.220 3.000 3.180 45,246 +0.17(+5.65%)
Apr 10, 2025 2.920 3.290 2.850 3.010 101,137 -0.19(-5.94%)
Apr 09, 2025 3.150 3.275 2.801 3.200 1,639,125 -0.49(-13.28%)
Apr 08, 2025 2.800 3.731 2.720 3.690 451,686 +0.98(+36.24%)
Apr 07, 2025 2.540 2.776 2.500 2.708 19,254 -0.00(-0.06%)
Apr 04, 2025 2.680 2.710 2.602 2.710 13,147 -0.10(-3.56%)
Apr 03, 2025 2.750 2.820 2.560 2.810 39,606 +0.14(+5.24%)
Apr 02, 2025 2.570 2.670 2.410 2.670 15,659 +0.07(+2.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.