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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	1.42	1.42	1.42	1.43	1.35	194,427
September 29, 2025	1.44	1.43	1.43	1.44	1.39	150,000
September 26, 2025	1.4	1.43	1.43	1.48	1.38	221,821
September 25, 2025	1.48	1.4	1.4	1.51	1.4	241,808
September 24, 2025	1.46	1.48	1.48	1.55	1.44	279,800
September 23, 2025	1.5	1.47	1.47	1.51	1.44	290,900
September 22, 2025	1.56	1.52	1.52	1.58	1.51	236,000
September 19, 2025	1.58	1.54	1.54	1.6	1.54	243,500
September 18, 2025	1.55	1.56	1.56	1.63	1.5	387,400
September 17, 2025	1.59	1.55	1.55	1.61	1.5	371,200
September 16, 2025	1.53	1.58	1.58	1.65	1.53	467,140
September 15, 2025	1.9	1.56	1.56	1.9	1.5	656,936
September 12, 2025	2	1.92	1.92	2.01	1.9	262,993
September 11, 2025	2.07	2	2	2.1	1.96	991,900
September 10, 2025	2.71	2.47	2.47	2.9	2.32	12.95M
September 09, 2025	2.43	2.33	2.33	2.47	2.2	1.17M
September 08, 2025	2.88	2.82	2.82	2.88	2.68	84,938
September 05, 2025	2.87	2.87	2.87	2.88	2.75	84,584
September 04, 2025	2.74	2.8	2.8	2.83	2.65	83,477
September 03, 2025	2.73	2.73	2.73	2.8	2.66	45,600
September 02, 2025	2.7	2.7	2.7	2.75	2.61	47,641
August 29, 2025	2.85	2.76	2.76	2.85	2.7	68,083
August 28, 2025	2.76	2.79	2.79	2.88	2.69	20,931
August 27, 2025	2.69	2.73	2.73	2.8	2.56	89,233
August 26, 2025	2.88	2.79	2.79	2.88	2.5	128,500
August 25, 2025	2.88	2.85	2.85	2.88	2.76	63,846
August 22, 2025	2.7	2.93	2.93	2.93	2.62	194,200
August 21, 2025	2.52	2.54	2.54	2.63	2.5	47,000
August 20, 2025	2.52	2.53	2.53	2.58	2.43	65,802
August 19, 2025	2.71	2.53	2.53	2.77	2.47	161,252
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

Revelation Biosciences, Inc. (REVB) NASDAQ