Revelation Biosciences, Inc. (REVB) NASDAQ

0.64

-0.0039(-0.60%)

Updated at January 06 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	0.64	0.65	0.65	0.68	0.54	3.95M
January 02, 2025	1.1	0.66	0.66	1.26	0.59	107.47M
December 31, 2024	0.37	0.46	0.46	0.56	0.36	5.38M
December 30, 2024	0.35	0.39	0.39	0.45	0.33	1.78M
December 27, 2024	0.37	0.36	0.36	0.38	0.33	753,100
December 26, 2024	0.34	0.35	0.35	0.38	0.32	2.93M
December 24, 2024	0.3	0.3	0.3	0.44	0.29	4.54M
December 23, 2024	0.3	0.3	0.3	0.31	0.28	265,412
December 20, 2024	0.31	0.3	0.3	0.32	0.3	477,706
December 19, 2024	0.34	0.31	0.31	0.35	0.3	489,906
December 18, 2024	0.34	0.34	0.34	0.37	0.33	433,720
December 17, 2024	0.34	0.34	0.34	0.36	0.32	393,745
December 16, 2024	0.37	0.35	0.35	0.38	0.34	228,000
December 13, 2024	0.4	0.36	0.36	0.4	0.34	554,300
December 12, 2024	0.42	0.41	0.41	0.42	0.4	587,325
December 11, 2024	0.44	0.42	0.42	0.45	0.4	482,000
December 10, 2024	0.44	0.45	0.45	0.45	0.44	282,441
December 09, 2024	0.44	0.45	0.45	0.47	0.42	449,436
December 06, 2024	0.44	0.44	0.44	0.45	0.42	865,400
December 05, 2024	0.5	0.45	0.45	0.55	0.42	4.08M
December 04, 2024	0.52	0.47	0.47	0.53	0.42	5.82M
December 03, 2024	0.8	0.58	0.58	0.81	0.51	2.48M
December 02, 2024	0.86	0.95	0.95	0.98	0.78	12.64M
November 29, 2024	0.76	0.76	0.76	0.78	0.75	31,100
November 27, 2024	0.75	0.76	0.76	0.76	0.74	130,818
November 26, 2024	0.75	0.75	0.75	0.76	0.74	62,537
November 25, 2024	0.76	0.74	0.74	0.76	0.74	177,147
November 22, 2024	0.74	0.76	0.76	0.76	0.73	116,696
November 21, 2024	0.79	0.75	0.75	0.79	0.74	45,100
November 20, 2024	0.76	0.76	0.76	0.77	0.72	206,506
November 19, 2024	0.81	0.78	0.78	0.82	0.77	234,142
November 18, 2024	0.84	0.81	0.81	0.84	0.78	159,072
November 15, 2024	0.81	0.8	0.8	0.84	0.78	240,715
November 14, 2024	0.89	0.84	0.84	0.91	0.82	151,710
November 13, 2024	0.94	0.91	0.91	0.98	0.86	442,000
November 12, 2024	1	0.97	0.97	1.03	0.9	1.16M
November 11, 2024	1.01	1.04	1.04	1.05	0.81	20.26M
November 08, 2024	0.85	0.82	0.82	0.85	0.8	3.64M
November 07, 2024	0.87	0.85	0.85	0.87	0.82	46,929
November 06, 2024	0.89	0.87	0.87	0.89	0.84	49,400
November 05, 2024	0.83	0.88	0.88	0.88	0.83	36,409
November 04, 2024	0.83	0.85	0.85	0.88	0.83	12,807
November 01, 2024	0.85	0.82	0.82	0.87	0.82	35,500
October 31, 2024	0.83	0.85	0.85	0.86	0.83	27,000
October 30, 2024	0.85	0.86	0.86	0.87	0.82	21,500
October 29, 2024	0.83	0.83	0.83	0.84	0.83	17,925
October 28, 2024	0.85	0.83	0.83	0.85	0.82	34,532
October 25, 2024	0.83	0.83	0.83	0.86	0.83	43,767
October 24, 2024	0.87	0.84	0.84	0.87	0.83	59,100
October 23, 2024	0.88	0.85	0.85	0.89	0.83	58,900
October 22, 2024	0.92	0.88	0.88	0.92	0.85	81,908
October 21, 2024	0.9	0.9	0.9	0.94	0.89	111,533
October 18, 2024	0.82	0.92	0.92	0.93	0.82	103,803
October 17, 2024	0.84	0.85	0.85	0.87	0.82	81,505
October 16, 2024	0.78	0.86	0.86	0.86	0.78	146,166
October 15, 2024	0.8	0.78	0.78	0.8	0.77	33,416
October 14, 2024	0.81	0.79	0.79	0.81	0.78	55,200
October 11, 2024	0.79	0.81	0.81	0.82	0.79	26,950
October 10, 2024	0.8	0.8	0.8	0.82	0.8	26,892
October 09, 2024	0.8	0.8	0.8	0.81	0.78	38,200