Revelation Biosciences, Inc. (REVB) NASDAQ

1.26

-0.03(-2.33%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251.311.291.291.341.25121,533
October 16, 20251.371.331.331.41.3149,295
October 15, 20251.361.361.361.411.32148,900
October 14, 20251.351.361.361.371.3396,700
October 13, 20251.411.341.341.411.27291,109
October 10, 20251.491.421.421.491.4246,298
October 09, 20251.51.471.471.561.45288,816
October 08, 20251.461.471.471.691.45748,500
October 07, 20251.441.461.461.491.41138,166
October 06, 20251.521.431.431.551.4164,050
October 03, 20251.551.51.51.581.46207,383
October 02, 20251.461.531.531.591.43206,923
October 01, 20251.411.461.461.511.41148,225
September 30, 20251.421.421.421.431.35194,427
September 29, 20251.441.431.431.441.39150,000
September 26, 20251.41.431.431.481.38221,821
September 25, 20251.481.41.41.511.4241,808
September 24, 20251.461.481.481.551.44279,800
September 23, 20251.51.471.471.511.44290,900
September 22, 20251.561.521.521.581.51236,000
September 19, 20251.581.541.541.61.54243,500
September 18, 20251.551.561.561.631.5387,400
September 17, 20251.591.551.551.611.5371,200
September 16, 20251.531.581.581.651.53467,140
September 15, 20251.91.561.561.91.5656,936
September 12, 202521.921.922.011.9262,993
September 11, 20252.07222.11.96991,900
September 10, 20252.712.472.472.92.3212.95M
September 09, 20252.432.332.332.472.21.17M
September 08, 20252.882.822.822.882.6884,938
September 05, 20252.872.872.872.882.7584,584
September 04, 20252.742.82.82.832.6583,477
September 03, 20252.732.732.732.82.6645,600
September 02, 20252.72.72.72.752.6147,641
August 29, 20252.852.762.762.852.768,083
August 28, 20252.762.792.792.882.6920,931
August 27, 20252.692.732.732.82.5689,233
August 26, 20252.882.792.792.882.5128,500
August 25, 20252.882.852.852.882.7663,846
August 22, 20252.72.932.932.932.62194,200
August 21, 20252.522.542.542.632.547,000
August 20, 20252.522.532.532.582.4365,802
August 19, 20252.712.532.532.772.47161,252
August 18, 20252.622.712.712.82.6291,431
August 15, 20252.592.582.582.622.5358,427
August 14, 20252.512.582.582.62.39119,300
August 13, 20252.422.522.522.552.42105,300
August 12, 20252.382.422.422.492.3824,835
August 11, 20252.382.382.382.512.2654,141
August 08, 20252.482.382.382.582.35206,200
August 07, 20252.422.552.552.62.4255,748
August 06, 20252.572.52.52.642.4769,932
August 05, 20252.552.592.592.72.5437,749
August 04, 20252.472.542.542.62.42104,249
August 01, 20252.452.442.442.482.3889,287
July 31, 20252.452.492.492.562.37102,130
July 30, 20252.452.452.452.882.33703,435
July 29, 20252.672.382.382.672.31401,261
July 28, 20252.892.692.692.912.68143,076
July 25, 20252.962.882.882.992.8209,000