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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	0.73	0.77	0.77	0.8	0.73	357,264
July 01, 2025	0.75	0.82	0.82	0.83	0.7	414,723
June 30, 2025	0.73	0.75	0.75	0.76	0.71	283,400
June 27, 2025	0.81	0.76	0.76	0.82	0.74	443,049
June 26, 2025	0.89	0.82	0.82	0.98	0.81	1.15M
June 25, 2025	0.86	0.84	0.84	0.87	0.81	725,048
June 24, 2025	0.77	0.87	0.87	0.88	0.77	537,619
June 23, 2025	0.75	0.77	0.77	0.79	0.75	306,241
June 20, 2025	0.78	0.75	0.75	0.79	0.74	211,824
June 18, 2025	0.81	0.79	0.79	0.81	0.78	158,773
June 17, 2025	0.8	0.79	0.79	0.81	0.76	378,114
June 16, 2025	0.79	0.8	0.8	0.82	0.79	235,310
June 13, 2025	0.79	0.79	0.79	0.81	0.78	315,542
June 12, 2025	0.82	0.81	0.81	0.84	0.78	394,362
June 11, 2025	0.83	0.83	0.83	0.85	0.81	291,362
June 10, 2025	0.87	0.84	0.84	0.87	0.83	363,100
June 09, 2025	0.85	0.87	0.87	0.88	0.77	512,400
June 06, 2025	0.8	0.86	0.86	0.87	0.8	871,553
June 05, 2025	0.83	0.82	0.82	0.89	0.8	1.26M
June 04, 2025	0.86	0.88	0.88	0.95	0.85	2.88M
June 03, 2025	1.03	0.9	0.9	1.15	0.87	47.07M
June 02, 2025	0.85	0.82	0.82	0.85	0.77	601,100
May 30, 2025	0.88	0.85	0.85	0.9	0.84	494,181
May 29, 2025	0.86	0.88	0.88	1.01	0.83	2.75M
May 28, 2025	2.45	1.93	1.93	2.45	1.9	424,200
May 27, 2025	2.5	2.27	2.27	2.5	2.22	68,806
May 23, 2025	2.62	2.43	2.43	2.68	2.42	38,600
May 22, 2025	2.55	2.59	2.59	2.67	2.55	24,735
May 21, 2025	2.52	2.57	2.57	2.69	2.52	50,611
May 20, 2025	3.12	2.51	2.51	3.27	2.44	130,924
May 19, 2025	3.02	3.14	3.14	3.25	3.02	28,104
May 16, 2025	3.03	3.05	3.05	3.3	3	17,319
May 15, 2025	3.13	3.03	3.03	3.13	3.03	6,352
May 14, 2025	3.24	3.13	3.13	3.32	3.13	12,136
May 13, 2025	3.3	3.18	3.18	3.3	3.13	15,091
May 12, 2025	3.22	3.26	3.26	3.34	3.13	28,200
May 09, 2025	3.04	3.18	3.18	3.21	3.04	25,892
May 08, 2025	2.96	3.1	3.1	3.1	2.87	26,669
May 07, 2025	2.9	2.9	2.9	3.07	2.9	118,826
May 06, 2025	2.95	2.9	2.9	3	2.86	20,619
May 05, 2025	3.05	2.9	2.9	3.09	2.85	41,768
May 02, 2025	3	2.86	2.86	3.01	2.79	25,729
May 01, 2025	2.95	3.02	3.02	3.05	2.9	22,363
April 30, 2025	2.97	3.05	3.05	3.05	2.85	39,497
April 29, 2025	2.9	2.97	2.97	3.11	2.8	61,905
April 28, 2025	2.92	2.92	2.92	2.92	2.81	12,930
April 25, 2025	2.94	2.92	2.92	2.94	2.79	20,421
April 24, 2025	2.88	2.93	2.93	2.93	2.76	26,800
April 23, 2025	3.19	2.86	2.86	3.32	2.82	126,612
April 22, 2025	3.2	3.21	3.21	3.62	3.01	111,128
April 21, 2025	3.15	3.14	3.14	3.3	3.12	32,500
April 17, 2025	3.04	3.08	3.08	3.12	2.94	11,058
April 16, 2025	2.96	3	3	3.2	2.92	116,326
April 15, 2025	3.48	3.05	3.05	3.48	2.95	79,912
April 14, 2025	3.14	3.48	3.48	3.68	3	48,248
April 11, 2025	3	3.18	3.14	3.22	3	30,144
April 10, 2025	2.92	3.01	3.01	3.29	2.85	99,236
April 09, 2025	3.15	3.2	3.2	3.28	2.8	1.63M
April 08, 2025	2.8	3.69	3.69	3.73	2.72	231,080
April 07, 2025	2.54	2.71	2.71	2.78	2.5	19,254

Revelation Biosciences, Inc. (REVB) NASDAQ