Revelation Biosciences, Inc. (REVB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Revelation Biosciences, Inc. (REVB) since IPO date, it would be worth $0 as of October 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 $127.27. This corresponds to total returns of -100%, -100%, -87.27%, respectively, with annualized returns of -90.21%, -93.54%, -87.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 0.81 | 0.76 | 0.76 | 0.81 | 0.76 | 42,753 |
| October 01, 2026 | 0.82 | 0.8 | 0.8 | 0.84 | 0.79 | 60,899 |
| September 30, 2026 | 0.83 | 0.82 | 0.82 | 0.85 | 0.82 | 30,164 |
| September 29, 2026 | 0.88 | 0.81 | 0.81 | 0.88 | 0.81 | 52,656 |
| September 28, 2026 | 0.88 | 0.86 | 0.86 | 0.89 | 0.84 | 33,058 |
| September 25, 2026 | 0.89 | 0.87 | 0.87 | 0.91 | 0.85 | 43,367 |
| September 24, 2026 | 0.92 | 0.87 | 0.87 | 0.94 | 0.86 | 70,862 |
| September 23, 2026 | 0.97 | 0.92 | 0.92 | 0.98 | 0.92 | 58,686 |
| September 22, 2026 | 1 | 0.98 | 0.98 | 1.02 | 0.96 | 26,056 |
| September 21, 2026 | 0.97 | 0.98 | 0.98 | 1.01 | 0.93 | 17,431 |
| September 18, 2026 | 0.98 | 0.93 | 0.93 | 0.98 | 0.93 | 15,794 |
| September 17, 2026 | 0.93 | 0.95 | 0.95 | 0.97 | 0.92 | 29,532 |
| September 16, 2026 | 0.97 | 0.92 | 0.92 | 0.97 | 0.92 | 15,622 |
| September 15, 2026 | 0.99 | 0.91 | 0.91 | 0.99 | 0.91 | 36,279 |
| September 11, 2026 | 1 | 0.99 | 0.99 | 1 | 0.99 | 3,566 |
| September 10, 2026 | 1 | 1 | 1 | 1.01 | 1 | 4,912 |
| September 09, 2026 | 1.02 | 1.01 | 1.01 | 1.02 | 1.01 | 2,485 |
| September 08, 2026 | 1 | 1.01 | 1.01 | 1.04 | 1 | 15,980 |
| September 04, 2026 | 1.01 | 1.01 | 1.01 | 1.04 | 0.99 | 7,800 |
| September 03, 2026 | 1.03 | 1.01 | 1.01 | 1.03 | 1.01 | 19,948 |
| September 02, 2026 | 0.99 | 1 | 1 | 1.04 | 0.99 | 17,998 |
| September 01, 2026 | 1.01 | 0.99 | 0.99 | 1.02 | 0.98 | 25,217 |
| August 31, 2026 | 1.06 | 1 | 1 | 1.06 | 1 | 12,864 |
| August 28, 2026 | 1.04 | 1.05 | 1.05 | 1.08 | 1 | 20,005 |
| August 27, 2026 | 0.97 | 1.03 | 1.03 | 1.03 | 0.97 | 20,443 |
| August 26, 2026 | 0.98 | 0.96 | 0.96 | 1.01 | 0.95 | 36,385 |
| August 25, 2026 | 1.09 | 1 | 1 | 1.09 | 0.91 | 0 |
| August 24, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.1 | 49,123 |
| August 21, 2026 | 1.1 | 1.09 | 1.09 | 1.11 | 1.06 | 8,805 |
| August 20, 2026 | 1.12 | 1.07 | 1.07 | 1.14 | 1.07 | 21,729 |
| August 19, 2026 | 1.11 | 1.11 | 1.11 | 1.2 | 1.09 | 0 |
| August 18, 2026 | 1.11 | 1.11 | 1.11 | 1.16 | 1.07 | 0 |
| August 17, 2026 | 1.09 | 1.15 | 1.15 | 1.16 | 1.09 | 61,447 |
| August 14, 2026 | 1.14 | 1.05 | 1.05 | 1.14 | 1.03 | 31,168 |
| August 13, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 8,073 |
| August 12, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.11 | 4,502 |
| August 11, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.1 | 11,877 |
| August 10, 2026 | 1.18 | 1.13 | 1.13 | 1.22 | 1.12 | 34,518 |
| August 07, 2026 | 1.03 | 1.14 | 1.14 | 1.2 | 1.03 | 25,146 |
| August 06, 2026 | 1.13 | 1.12 | 1.12 | 1.15 | 1.1 | 6,033 |
| August 05, 2026 | 1.14 | 1.15 | 1.15 | 1.18 | 1.13 | 22,591 |
| August 04, 2026 | 1.1 | 1.13 | 1.13 | 1.15 | 1.1 | 33,186 |
| August 03, 2026 | 1 | 1.02 | 1.02 | 1.03 | 0.98 | 27,961 |
| July 31, 2026 | 1 | 0.95 | 0.95 | 1.01 | 0.95 | 20,514 |
| July 30, 2026 | 1 | 1 | 1 | 1 | 0.99 | 30,070 |
| July 29, 2026 | 1.09 | 0.96 | 0.96 | 1.09 | 0.93 | 44,891 |
| July 28, 2026 | 1.03 | 1.04 | 1.04 | 1.04 | 1.03 | 2,072 |
| July 27, 2026 | 1.06 | 1.06 | 1.06 | 1.1 | 1.04 | 8,618 |
| July 24, 2026 | 1.05 | 1.06 | 1.06 | 1.08 | 1.04 | 31,759 |
| July 23, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.05 | 22,762 |
| July 22, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.11 | 14,286 |
| July 21, 2026 | 1.13 | 1.15 | 1.15 | 1.21 | 1.1 | 51,515 |
| July 20, 2026 | 1.18 | 1.16 | 1.16 | 1.2 | 1.16 | 22,159 |
| July 17, 2026 | 1.09 | 1.18 | 1.18 | 1.19 | 1.07 | 39,475 |
| July 16, 2026 | 1.1 | 1.13 | 1.13 | 1.23 | 1.08 | 197,884 |
| July 15, 2026 | 1.05 | 1.09 | 1.09 | 1.11 | 1.05 | 105,013 |
| July 14, 2026 | 1 | 1.04 | 1.04 | 1.11 | 0.97 | 94,532 |
| July 13, 2026 | 1.02 | 0.99 | 0.99 | 1.02 | 0.99 | 18,905 |
| July 10, 2026 | 1 | 1 | 1 | 1 | 0.98 | 19,915 |
| July 09, 2026 | 0.96 | 0.98 | 0.98 | 1 | 0.95 | 35,032 |