Revelation Biosciences, Inc. (REVB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
REVB Historical Return
If you invested $1000 in Revelation Biosciences, Inc. (REVB) since IPO date, it would be worth $0 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $150.23. This corresponds to total returns of -100%, -100%, -84.98%, respectively, with annualized returns of -90.22%, -93.86%, -84.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
REVB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.23 | 4.36 | 4.36 | 4.36 | 4.08 | 11,466 |
| November 10, 2026 | 4.07 | 3.94 | 3.94 | 4.07 | 3.58 | 9,482 |
| November 09, 2026 | 4.17 | 4.11 | 4.11 | 4.18 | 4.08 | 23,736 |
| November 06, 2026 | 3.56 | 3.89 | 3.89 | 3.89 | 3.56 | 13,953 |
| November 05, 2026 | 3.76 | 3.56 | 3.56 | 3.76 | 3.43 | 15,428 |
| November 04, 2026 | 4.3 | 4.12 | 4.12 | 4.3 | 4 | 11,228 |
| November 03, 2026 | 4.17 | 4.28 | 4.28 | 4.75 | 4.17 | 22,725 |
| November 02, 2026 | 3.9 | 4.05 | 4.05 | 4.13 | 3.86 | 9,529 |
| October 30, 2026 | 3.78 | 3.93 | 3.93 | 4.08 | 3.78 | 22,083 |
| October 29, 2026 | 3.63 | 3.75 | 3.75 | 3.75 | 3.56 | 4,981 |
| October 28, 2026 | 3.76 | 3.72 | 3.72 | 3.84 | 3.55 | 9,021 |
| October 27, 2026 | 3.54 | 3.73 | 3.73 | 3.76 | 3.44 | 14,686 |
| October 26, 2026 | 3.8 | 3.54 | 3.54 | 3.87 | 3.31 | 10,746 |
| October 23, 2026 | 3.76 | 3.79 | 3.79 | 3.88 | 3.66 | 16,224 |
| October 22, 2026 | 3.74 | 3.68 | 3.68 | 3.85 | 3.6 | 35,534 |
| October 21, 2026 | 3.75 | 3.6 | 3.6 | 3.97 | 3.51 | 19,036 |
| October 20, 2026 | 3.3 | 3.75 | 3.75 | 4.06 | 3.29 | 155,365 |
| October 19, 2026 | 3.5 | 3.29 | 3.29 | 3.57 | 3.08 | 43,261 |
| October 16, 2026 | 4.93 | 3.39 | 3.39 | 4.93 | 3.27 | 91,013 |
| October 15, 2026 | 5.22 | 5.34 | 5.34 | 5.46 | 5.11 | 2,949 |
| October 14, 2026 | 5.11 | 5.04 | 5.04 | 5.35 | 4.97 | 3,257 |
| October 13, 2026 | 5.32 | 5.11 | 5.11 | 5.39 | 5.11 | 3,832 |
| October 12, 2026 | 5.59 | 5.42 | 5.42 | 5.59 | 5.39 | 1,800 |
| October 09, 2026 | 5.4 | 5.32 | 5.32 | 5.72 | 5.25 | 3,543 |
| October 08, 2026 | 5.67 | 5.42 | 5.42 | 5.67 | 5.39 | 9,510 |
| October 07, 2026 | 5.28 | 5.8 | 5.8 | 5.85 | 5.28 | 7,284 |
| October 06, 2026 | 5.56 | 5.27 | 5.27 | 5.58 | 5.25 | 4,961 |
| October 05, 2026 | 5.54 | 5.44 | 5.44 | 5.81 | 5.33 | 12,947 |
| October 02, 2026 | 5.67 | 5.35 | 5.35 | 5.67 | 5.35 | 6,271 |
| October 01, 2026 | 5.74 | 5.61 | 5.61 | 5.85 | 5.53 | 8,700 |
| September 30, 2026 | 5.78 | 5.72 | 5.72 | 5.92 | 5.72 | 4,314 |
| September 29, 2026 | 6.15 | 5.7 | 5.7 | 6.15 | 5.68 | 7,571 |
| September 28, 2026 | 6.16 | 6.02 | 6.02 | 6.2 | 5.81 | 4,903 |
| September 25, 2026 | 6.23 | 6.09 | 6.09 | 6.36 | 5.95 | 6,200 |
| September 24, 2026 | 6.44 | 6.09 | 6.09 | 6.56 | 6.02 | 10,798 |
| September 23, 2026 | 6.76 | 6.54 | 6.54 | 6.85 | 6.44 | 8,403 |
| September 22, 2026 | 7 | 6.86 | 6.86 | 7.14 | 6.71 | 4,134 |
| September 21, 2026 | 6.79 | 6.83 | 6.83 | 7.07 | 6.51 | 2,597 |
| September 18, 2026 | 6.85 | 6.51 | 6.51 | 6.89 | 6.51 | 2,258 |
| September 17, 2026 | 6.48 | 6.65 | 6.65 | 6.79 | 6.44 | 4,229 |
| September 16, 2026 | 6.78 | 6.44 | 6.44 | 6.78 | 6.43 | 2,232 |
| September 15, 2026 | 6.89 | 6.37 | 6.37 | 6.89 | 6.37 | 5,231 |
| September 14, 2026 | 6.93 | 6.69 | 6.69 | 6.93 | 6.69 | 2,103 |
| September 11, 2026 | 7 | 6.95 | 6.95 | 7 | 6.93 | 517 |
| September 10, 2026 | 7 | 7 | 7 | 7 | 7 | 703 |
| September 09, 2026 | 7.14 | 7.07 | 7.07 | 7.14 | 7.07 | 372 |
| September 08, 2026 | 7 | 7.07 | 7.07 | 7.28 | 7 | 2,287 |
| September 04, 2026 | 7.07 | 7.07 | 7.07 | 7.28 | 6.93 | 1,114 |
| September 03, 2026 | 7.21 | 7.07 | 7.07 | 7.28 | 6.93 | 2,857 |
| September 02, 2026 | 6.93 | 7 | 7 | 7.28 | 6.93 | 2,571 |
| September 01, 2026 | 7.07 | 6.91 | 6.91 | 7.21 | 6.88 | 3,602 |
| August 31, 2026 | 7.42 | 7 | 7 | 7.42 | 7 | 1,843 |
| August 28, 2026 | 7.28 | 7.35 | 7.35 | 7.56 | 7 | 2,901 |
| August 27, 2026 | 6.8 | 7.21 | 7.21 | 7.21 | 6.69 | 2,996 |
| August 26, 2026 | 6.86 | 6.69 | 6.69 | 7.07 | 6.65 | 5,226 |
| August 25, 2026 | 7.63 | 7 | 7 | 7.7 | 6.37 | 28,580 |
| August 24, 2026 | 7.7 | 7.7 | 7.7 | 7.84 | 7.42 | 7,101 |
| August 21, 2026 | 7.7 | 7.63 | 7.63 | 7.7 | 7.42 | 1,294 |
| August 20, 2026 | 7.84 | 7.49 | 7.49 | 7.98 | 7.49 | 3,171 |
| August 19, 2026 | 8.12 | 7.77 | 7.77 | 8.4 | 7.63 | 23,786 |
AD
