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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.01	0.01	0.01	0.01	0.01	55,895
November 06, 2025	0.01	0.01	0.01	0.01	0.01	1,406
November 05, 2025	0.01	0.01	0.01	0.01	0.01	10,007
November 04, 2025	0.01	0.01	0.01	0.01	0.01	167,340
November 03, 2025	0.01	0.01	0.01	0.01	0.01	3,345
October 31, 2025	0.01	0.01	0.01	0.01	0.01	34,716
October 30, 2025	0.01	0.01	0.01	0.01	0.01	9,265
October 29, 2025	0.01	0.01	0.01	0.01	0.01	1,344
October 28, 2025	0.01	0.01	0.01	0.01	0.01	273,596
October 27, 2025	0.01	0.01	0.01	0.01	0.01	20,142
October 24, 2025	0.01	0.01	0.01	0.01	0.01	41,504
October 23, 2025	0.01	0.01	0.01	0.01	0.01	38,801
October 22, 2025	0.01	0.01	0.01	0.01	0.01	2,946
October 21, 2025	0.01	0.01	0.01	0.01	0.01	3,161
October 20, 2025	0.01	0.01	0.01	0.01	0.01	20,184
October 17, 2025	0.01	0.01	0.01	0.01	0.01	2,996
October 16, 2025	0.01	0.01	0.01	0.01	0.01	9,980
October 15, 2025	0.01	0.01	0.01	0.01	0.01	11,650
October 14, 2025	0.01	0.01	0.01	0.01	0.01	61,235
October 13, 2025	0.01	0.01	0.01	0.01	0.01	19,714
October 10, 2025	0.01	0.01	0.01	0.01	0.01	7,040
October 09, 2025	0.01	0.01	0.01	0.01	0.01	17,095
October 08, 2025	0.01	0.01	0.01	0.01	0.01	1,897
October 07, 2025	0.01	0.01	0.01	0.01	0.01	128,007
October 06, 2025	0.01	0.01	0.01	0.01	0.01	40,736
October 03, 2025	0.01	0.01	0.01	0.01	0.01	18,547
October 02, 2025	0.01	0.01	0.01	0.01	0.01	132,400
October 01, 2025	0.01	0.01	0.01	0.01	0.01	27,348
September 29, 2025	0.01	0.01	0.01	0.01	0.01	97
September 26, 2025	0.01	0.01	0.01	0.01	0.01	112
September 24, 2025	0.01	0.01	0.01	0.01	0.01	31,651
September 22, 2025	0.01	0.01	0.01	0.01	0.01	175,733
September 19, 2025	0.01	0.01	0.01	0.01	0.01	5,949
September 18, 2025	0.01	0.01	0.01	0.01	0.01	1,792
September 15, 2025	0.02	0.02	0.02	0.02	0.01	271,820
September 12, 2025	0.01	0.02	0.02	0.02	0.01	15,963
September 11, 2025	0.01	0.02	0.02	0.02	0.01	45,721
September 10, 2025	0.02	0.02	0.02	0.02	0.01	623,522
September 09, 2025	0.01	0.01	0.01	0.01	0.01	17,034
September 08, 2025	0.01	0.01	0.01	0.01	0.01	12,251
September 05, 2025	0.01	0.01	0.01	0.01	0.01	2,200
September 04, 2025	0.01	0.01	0.01	0.01	0.01	8,700
September 03, 2025	0.01	0.01	0.01	0.01	0.01	223
September 02, 2025	0.01	0.01	0.01	0.01	0.01	500
August 29, 2025	0.01	0.01	0.01	0.01	0.01	1,100
August 28, 2025	0.02	0.02	0.02	0.02	0.01	1,620
August 26, 2025	0.01	0.02	0.02	0.02	0.01	3,722
August 25, 2025	0.01	0.01	0.01	0.01	0.01	16,485
August 22, 2025	0.01	0.01	0.01	0.01	0.01	94,754
August 21, 2025	0.01	0.01	0.01	0.01	0.01	1,608
August 20, 2025	0.01	0.01	0.01	0.01	0.01	48,192
August 19, 2025	0.01	0.01	0.01	0.01	0.01	3,526
August 18, 2025	0.02	0.01	0.01	0.02	0.01	3,326
August 15, 2025	0.02	0.02	0.02	0.02	0.01	88,792
August 13, 2025	0.01	0.01	0.01	0.01	0.01	9,776
August 12, 2025	0.01	0.01	0.01	0.01	0.01	11,950
August 11, 2025	0.01	0.01	0.01	0.01	0.01	40,752
August 08, 2025	0.01	0.01	0.01	0.01	0.01	29,120
August 06, 2025	0.01	0.02	0.02	0.02	0.01	1,049
August 05, 2025	0.01	0.02	0.02	0.02	0.01	21,839

Revelation Biosciences, Inc. (REVBW) NASDAQ