Revelation Biosciences, Inc. (REVB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Revelation Biosciences, Inc. (REVB) since IPO date, it would be worth $0 as of August 03, 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 $93.5. This corresponds to total returns of -100%, -100%, -90.65%, respectively, with annualized returns of -90.5%, -93.23%, -90.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1 | 0.95 | 0.95 | 1.01 | 0.95 | 20,514 |
| July 30, 2026 | 1 | 1 | 1 | 1 | 0.99 | 30,070 |
| July 29, 2026 | 1.09 | 0.96 | 0.96 | 1.09 | 0.93 | 44,891 |
| July 28, 2026 | 1.03 | 1.04 | 1.04 | 1.04 | 1.03 | 2,072 |
| July 27, 2026 | 1.06 | 1.06 | 1.06 | 1.1 | 1.04 | 8,618 |
| July 24, 2026 | 1.05 | 1.06 | 1.06 | 1.08 | 1.04 | 31,759 |
| July 23, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.05 | 22,762 |
| July 22, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.11 | 14,286 |
| July 21, 2026 | 1.13 | 1.15 | 1.15 | 1.21 | 1.1 | 51,515 |
| July 20, 2026 | 1.18 | 1.16 | 1.16 | 1.2 | 1.16 | 22,159 |
| July 17, 2026 | 1.09 | 1.18 | 1.18 | 1.19 | 1.07 | 39,475 |
| July 16, 2026 | 1.1 | 1.13 | 1.13 | 1.23 | 1.08 | 197,884 |
| July 15, 2026 | 1.05 | 1.09 | 1.09 | 1.11 | 1.05 | 105,013 |
| July 14, 2026 | 1 | 1.04 | 1.04 | 1.11 | 0.97 | 94,532 |
| July 13, 2026 | 1.02 | 0.99 | 0.99 | 1.02 | 0.99 | 18,905 |
| July 10, 2026 | 1 | 1 | 1 | 1 | 0.98 | 19,915 |
| July 09, 2026 | 0.96 | 0.98 | 0.98 | 1 | 0.95 | 35,032 |
| July 08, 2026 | 0.98 | 0.97 | 0.97 | 0.99 | 0.96 | 19,065 |
| July 07, 2026 | 1.02 | 0.99 | 0.99 | 1.05 | 0.99 | 28,645 |
| July 06, 2026 | 1.05 | 1.02 | 1.02 | 1.1 | 1 | 114,677 |
| July 02, 2026 | 1.07 | 1.08 | 1.08 | 1.1 | 1.05 | 103,189 |
| July 01, 2026 | 1.02 | 1.04 | 1.04 | 1.06 | 1.02 | 25,155 |
| June 30, 2026 | 1.04 | 1.03 | 1.03 | 1.07 | 1.03 | 14,526 |
| June 29, 2026 | 1.03 | 1.04 | 1.04 | 1.07 | 1.02 | 38,301 |
| June 26, 2026 | 0.96 | 0.98 | 0.98 | 1.01 | 0.95 | 14,799 |
| June 25, 2026 | 1.01 | 0.96 | 0.96 | 1.03 | 0.95 | 32,406 |
| June 24, 2026 | 1.06 | 1.03 | 1.03 | 1.07 | 1.02 | 17,834 |
| June 23, 2026 | 1.04 | 1.05 | 1.05 | 1.05 | 1.03 | 8,776 |
| June 22, 2026 | 1.03 | 1.05 | 1.05 | 1.05 | 1.01 | 51,977 |
| June 18, 2026 | 1.08 | 0.98 | 0.98 | 1.1 | 0.98 | 66,192 |
| June 17, 2026 | 1.01 | 1.07 | 1.07 | 1.1 | 0.96 | 110,780 |
| June 16, 2026 | 1 | 0.96 | 0.96 | 1 | 0.95 | 30,207 |
| June 15, 2026 | 1.02 | 0.99 | 0.99 | 1.06 | 0.99 | 89,297 |
| June 12, 2026 | 1.03 | 1 | 1 | 1.03 | 1 | 36,034 |
| June 11, 2026 | 1.01 | 1.01 | 1.01 | 1.04 | 1.01 | 23,365 |
| June 10, 2026 | 1.03 | 1.03 | 1.03 | 1.05 | 0.99 | 37,527 |
| June 09, 2026 | 1 | 1.04 | 1.04 | 1.05 | 1 | 40,012 |
| June 08, 2026 | 1.01 | 1.01 | 1.01 | 1.04 | 0.99 | 21,927 |
| June 05, 2026 | 1.02 | 0.99 | 0.99 | 1.05 | 0.99 | 0 |
| June 04, 2026 | 1.02 | 1.06 | 1.06 | 1.06 | 1.01 | 34,881 |
| June 03, 2026 | 1.07 | 1.04 | 1.04 | 1.07 | 0.99 | 63,156 |
| June 02, 2026 | 1.08 | 1.06 | 1.06 | 1.09 | 1.05 | 49,454 |
| June 01, 2026 | 1.1 | 1.09 | 1.09 | 1.11 | 1.06 | 32,233 |
| May 29, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.08 | 35,096 |
| May 28, 2026 | 1.09 | 1.1 | 1.1 | 1.11 | 1.07 | 31,992 |
| May 27, 2026 | 1.06 | 1.09 | 1.09 | 1.11 | 1.06 | 47,264 |
| May 26, 2026 | 1.09 | 1.06 | 1.06 | 1.09 | 1.06 | 9,571 |
| May 22, 2026 | 1.08 | 1.07 | 1.07 | 1.09 | 1.06 | 16,029 |
| May 21, 2026 | 1.08 | 1.08 | 1.08 | 1.11 | 1.07 | 17,871 |
| May 20, 2026 | 1.04 | 1.09 | 1.09 | 1.1 | 1.02 | 31,201 |
| May 19, 2026 | 1.03 | 1.03 | 1.03 | 1.05 | 0.99 | 21,948 |
| May 18, 2026 | 1.02 | 1.04 | 1.04 | 1.06 | 0.98 | 84,159 |
| May 15, 2026 | 1.02 | 0.98 | 0.98 | 1.03 | 0.96 | 88,882 |
| May 14, 2026 | 1.03 | 1.03 | 1.03 | 1.07 | 1.03 | 26,944 |
| May 13, 2026 | 1.03 | 1.05 | 1.05 | 1.07 | 1.03 | 13,655 |
| May 12, 2026 | 0.98 | 1.04 | 1.04 | 1.1 | 0.98 | 101,841 |
| May 11, 2026 | 0.95 | 0.98 | 0.98 | 1 | 0.88 | 126,366 |
| May 08, 2026 | 1 | 0.96 | 0.96 | 1.02 | 0.95 | 222,723 |
| May 07, 2026 | 1.01 | 1.02 | 1.02 | 1.06 | 1 | 54,404 |
| May 06, 2026 | 1.02 | 1.02 | 1.02 | 1.07 | 1.02 | 98,570 |