Revelation Biosciences, Inc. (REVB) NASDAQ

1.06

-0.03(-2.75%)

Updated at June 02 04:00PM

Currency In USD

REVB Historical Return

If you invested $1000 in Revelation Biosciences, Inc. (REVB) since IPO date, it would be worth $0 as of June 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 $98.15. This corresponds to total returns of -100%, -100%, -90.19%, respectively, with annualized returns of -90.97%, -93.08%, -90.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

REVB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	1.08	1.07	1.07	1.11	1.05	48,271
May 04, 2026	1.11	1.08	1.08	1.12	1.04	72,651
May 01, 2026	1.14	1.12	1.12	1.14	1.1	28,208
April 30, 2026	1.14	1.13	1.13	1.17	1.09	50,957
April 29, 2026	1.18	1.15	1.15	1.18	1.14	41,954
April 28, 2026	1.18	1.16	1.16	1.18	1.14	19,253
April 27, 2026	1.17	1.15	1.15	1.18	1.14	20,809
April 24, 2026	1.17	1.17	1.17	1.18	1.15	28,250
April 23, 2026	1.18	1.16	1.16	1.19	1.13	73,068
April 22, 2026	1.15	1.16	1.16	1.18	1.15	18,259
April 21, 2026	1.18	1.16	1.16	1.28	1.16	76,253
April 20, 2026	1.15	1.16	1.16	1.17	1.11	112,699
April 17, 2026	1.18	1.15	1.15	1.21	0.99	426,773
April 16, 2026	1.26	1.2	1.2	1.3	1.2	118,001
April 15, 2026	1.2	1.26	1.26	1.27	1.18	58,835
April 14, 2026	1.22	1.2	1.2	1.23	1.2	43,124
April 13, 2026	1.19	1.19	1.19	1.21	1.17	23,811
April 10, 2026	1.23	1.17	1.17	1.25	1.14	94,192
April 09, 2026	1.22	1.23	1.23	1.28	1.19	62,561
April 08, 2026	1.15	1.21	1.21	1.27	1.13	110,454
April 07, 2026	1.15	1.13	1.13	1.17	1.1	35,751
April 06, 2026	1.2	1.16	1.16	1.23	1.12	134,163
April 02, 2026	1.2	1.25	1.25	1.25	1.2	52,691
April 01, 2026	1.23	1.23	1.23	1.23	1.18	42,775
March 31, 2026	1.22	1.2	1.2	1.27	1.18	113,128
March 30, 2026	1.12	1.19	1.19	1.22	1.06	207,126
March 27, 2026	1.13	1.13	1.13	1.17	1.11	34,165
March 26, 2026	1.18	1.13	1.13	1.19	1.12	27,645
March 25, 2026	1.17	1.18	1.18	1.19	1.12	122,616
March 24, 2026	1.19	1.12	1.12	1.2	1.12	55,666
March 23, 2026	1.19	1.22	1.22	1.23	1.15	34,577
March 20, 2026	1.18	1.19	1.19	1.23	1.17	44,246
March 19, 2026	1.25	1.2	1.2	1.25	1.14	82,141
March 18, 2026	1.2	1.22	1.22	1.25	1.18	49,591
March 17, 2026	1.25	1.21	1.21	1.26	1.2	51,585
March 16, 2026	1.24	1.24	1.24	1.27	1.21	68,116
March 13, 2026	1.22	1.26	1.26	1.27	1.2	78,649
March 12, 2026	1.34	1.23	1.23	1.34	1.2	101,973
March 11, 2026	1.34	1.35	1.35	1.43	1.3	85,703
March 10, 2026	1.29	1.34	1.34	1.36	1.26	92,119
March 09, 2026	1.3	1.28	1.28	1.3	1.24	45,164