Revelation Biosciences, Inc. - REVB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.62	2.71	2.71	2.8	2.62	91,431
August 15, 2025	2.59	2.58	2.58	2.62	2.53	58,427
August 14, 2025	2.51	2.58	2.58	2.6	2.39	119,300
August 13, 2025	2.42	2.52	2.52	2.55	2.42	105,300
August 12, 2025	2.38	2.42	2.42	2.49	2.38	24,835
August 11, 2025	2.38	2.38	2.38	2.51	2.26	54,141
August 08, 2025	2.48	2.38	2.38	2.58	2.35	206,200
August 07, 2025	2.42	2.55	2.55	2.6	2.42	55,748
August 06, 2025	2.57	2.5	2.5	2.64	2.47	69,932
August 05, 2025	2.55	2.59	2.59	2.7	2.54	37,749
August 04, 2025	2.47	2.54	2.54	2.6	2.42	104,249
August 01, 2025	2.45	2.44	2.44	2.48	2.38	89,287
July 31, 2025	2.45	2.49	2.49	2.56	2.37	102,130
July 30, 2025	2.45	2.45	2.45	2.88	2.33	703,435
July 29, 2025	2.67	2.38	2.38	2.67	2.31	401,261
July 28, 2025	2.89	2.69	2.69	2.91	2.68	143,076
July 25, 2025	2.96	2.88	2.88	2.99	2.8	209,000
July 24, 2025	3.18	3.04	3.04	3.18	2.99	126,694
July 23, 2025	3	3.09	3.09	3.14	2.97	192,139
July 22, 2025	3.03	3.05	3.05	3.1	3	157,500
July 21, 2025	3.04	3.06	3.06	3.22	3	325,400
July 18, 2025	2.87	2.95	2.95	3.1	2.82	373,955
July 17, 2025	2.96	2.84	2.84	2.99	2.73	219,107
July 16, 2025	2.89	2.97	2.97	3.14	2.84	579,450
July 15, 2025	2.76	2.87	2.87	2.97	2.74	258,400
July 14, 2025	2.84	2.75	2.75	2.84	2.68	107,400
July 11, 2025	2.79	2.79	2.79	2.86	2.72	188,108
July 10, 2025	2.76	2.83	2.83	2.88	2.68	222,377
July 09, 2025	2.49	2.85	2.85	2.92	2.37	640,548
July 08, 2025	2.5	2.51	2.51	2.58	2.36	363,627
July 07, 2025	2.2	2.58	2.58	2.65	2.2	459,100
July 03, 2025	2.31	2.28	2.28	2.4	2.28	122,533
July 02, 2025	2.19	2.31	2.31	2.4	2.19	119,088
July 01, 2025	2.25	2.46	2.46	2.49	2.11	267,633
June 30, 2025	2.19	2.25	2.25	2.28	2.13	94,467
June 27, 2025	2.42	2.28	2.28	2.46	2.22	147,683
June 26, 2025	2.66	2.46	2.46	2.94	2.42	384,667
June 25, 2025	2.59	2.52	2.52	2.61	2.43	241,682
June 24, 2025	2.31	2.61	2.61	2.64	2.31	179,206
June 23, 2025	2.25	2.32	2.32	2.37	2.24	102,080
June 20, 2025	2.35	2.24	2.24	2.36	2.23	70,608
June 18, 2025	2.43	2.38	2.38	2.43	2.34	52,933
June 17, 2025	2.4	2.37	2.37	2.44	2.28	126,038
June 16, 2025	2.38	2.41	2.41	2.44	2.36	78,436
June 13, 2025	2.38	2.38	2.38	2.43	2.34	105,180
June 12, 2025	2.47	2.42	2.42	2.51	2.34	131,467
June 11, 2025	2.49	2.49	2.49	2.55	2.43	106,234
June 10, 2025	2.61	2.52	2.52	2.61	2.49	121,033
June 09, 2025	2.55	2.6	2.6	2.63	2.32	170,800
June 06, 2025	2.4	2.58	2.58	2.61	2.4	290,517
June 05, 2025	2.49	2.44	2.44	2.66	2.4	421,651
June 04, 2025	2.59	2.65	2.65	2.85	2.55	960,245
June 03, 2025	3.09	2.7	2.7	3.45	2.62	15.69M
June 02, 2025	2.55	2.47	2.47	2.56	2.32	200,358
May 30, 2025	2.64	2.55	2.55	2.7	2.52	164,726
May 29, 2025	2.58	2.64	2.64	3.03	2.49	915,488
May 28, 2025	7.35	5.79	5.79	7.35	5.7	141,391
May 27, 2025	7.5	6.81	6.81	7.5	6.66	22,935
May 23, 2025	7.86	7.29	7.29	8.04	7.26	13,248
May 22, 2025	7.65	7.77	7.77	8.01	7.65	8,244

Revelation Biosciences, Inc. (REVB) NASDAQ