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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	0.02	0.02	0.02	0.02	0.01	22,001
August 01, 2025	0.02	0.02	0.02	0.02	0.01	5,871
July 31, 2025	0.02	0.02	0.02	0.02	0.02	2,199
July 30, 2025	0.02	0.02	0.02	0.02	0.01	11,826
July 29, 2025	0.02	0.02	0.02	0.02	0.02	383
July 28, 2025	0.02	0.02	0.02	0.02	0.01	45,352
July 25, 2025	0.02	0.02	0.02	0.02	0.01	67,606
July 24, 2025	0.01	0.02	0.02	0.02	0.01	72,635
July 23, 2025	0.01	0.01	0.01	0.01	0.01	1,521
July 22, 2025	0.01	0.01	0.01	0.01	0.01	6,914
July 21, 2025	0.01	0.01	0.01	0.01	0.01	186,503
July 18, 2025	0.01	0.01	0.01	0.01	0.01	19,575
July 17, 2025	0.01	0.01	0.01	0.01	0.01	6,471
July 16, 2025	0.01	0.01	0.01	0.01	0.01	9,700
July 15, 2025	0.01	0.01	0.01	0.01	0.01	2,000
July 14, 2025	0.01	0.01	0.01	0.01	0.01	28,214
July 11, 2025	0.01	0.01	0.01	0.01	0.01	22,757
July 10, 2025	0.01	0.01	0.01	0.01	0.01	72,087
July 09, 2025	0.01	0.01	0.01	0.01	0.01	167,261
July 08, 2025	0.01	0.01	0.01	0.01	0.01	21,330
July 07, 2025	0.01	0.01	0.01	0.01	0.01	23,025
July 03, 2025	0.01	0.01	0.01	0.01	0.01	4,135
July 02, 2025	0.01	0.01	0.01	0.01	0.01	20,274
July 01, 2025	0.01	0.01	0.01	0.01	0.01	7,936
June 30, 2025	0.01	0.01	0.01	0.01	0.01	36,384
June 27, 2025	0.01	0.01	0.01	0.01	0.01	2,656
June 26, 2025	0.01	0.01	0.01	0.01	0.01	290,281
June 25, 2025	0.01	0.01	0.01	0.01	0.01	26,320
June 24, 2025	0.01	0.01	0.01	0.01	0.01	10,847
June 23, 2025	0.01	0.01	0.01	0.01	0.01	8,830
June 20, 2025	0.01	0.01	0.01	0.01	0.01	78,944
June 18, 2025	0.01	0.01	0.01	0.02	0.01	69,045
June 17, 2025	0.01	0.01	0.01	0.01	0.01	30,025
June 16, 2025	0.01	0.01	0.01	0.01	0.01	92,997
June 13, 2025	0.01	0.01	0.01	0.01	0.01	259,150
June 12, 2025	0.01	0.01	0.01	0.01	0.01	32,482
June 11, 2025	0.01	0.01	0.01	0.01	0.01	9
June 09, 2025	0.01	0.01	0.01	0.01	0.01	28,857
June 06, 2025	0.01	0.01	0.01	0.01	0.01	34,143
June 05, 2025	0.01	0.01	0.01	0.01	0.01	106,284
June 04, 2025	0.01	0.01	0.01	0.01	0.01	164,324
June 03, 2025	0.02	0.01	0.01	0.02	0.01	402,093
June 02, 2025	0.01	0.01	0.01	0.01	0.01	14,240
May 29, 2025	0.01	0.01	0.01	0.01	0.01	108,730
May 28, 2025	0.01	0.01	0.01	0.01	0.01	13,424
May 27, 2025	0.01	0.01	0.01	0.01	0.01	1,300
May 23, 2025	0.01	0.01	0.01	0.01	0.01	299
May 22, 2025	0.01	0.01	0.01	0.01	0.01	9,800
May 21, 2025	0.01	0.01	0.01	0.01	0.01	1,100
May 20, 2025	0.01	0.01	0.01	0.01	0.01	16,455
May 19, 2025	0.01	0.01	0.01	0.01	0.01	1,910
May 16, 2025	0.01	0.01	0.01	0.01	0.01	3,021
May 15, 2025	0.01	0.01	0.01	0.01	0.01	14,921

Revelation Biosciences, Inc. (REVBW) NASDAQ