Revelation Biosciences In... (REVB)
3.51
-0.03 (-0.85%)
At close: Feb 28, 2025, 3:59 PM
3.33
-5.14%
After-hours: Feb 28, 2025, 04:59 PM EST
REVB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.52 | 3.65 | 3.21 | 3.49 | -0.05 | -1.41% | 115,798 |
| Feb 27, 2025 | 3.60 | 3.65 | 3.37 | 3.54 | -0.06 | -1.67% | 103,242 |
| Feb 26, 2025 | 3.66 | 3.85 | 3.19 | 3.60 | -0.19 | -5.01% | 240,100 |
| Feb 25, 2025 | 4.17 | 4.22 | 3.64 | 3.79 | -0.39 | -9.33% | 70,200 |
| Feb 24, 2025 | 4.28 | 4.34 | 4.02 | 4.18 | -0.13 | -3.02% | 31,544 |
| Feb 21, 2025 | 4.31 | 4.34 | 4.20 | 4.31 | -0.09 | -2.05% | 24,821 |
| Feb 20, 2025 | 4.41 | 4.54 | 4.36 | 4.40 | -0.02 | -0.45% | 41,112 |
| Feb 19, 2025 | 4.39 | 4.50 | 4.28 | 4.42 | 0.02 | 0.45% | 46,617 |
| Feb 18, 2025 | 4.35 | 4.54 | 4.25 | 4.40 | 0.12 | 2.80% | 84,741 |
| Feb 14, 2025 | 4.17 | 4.45 | 4.17 | 4.28 | 0.12 | 2.88% | 69,629 |
| Feb 13, 2025 | 4.15 | 4.37 | 4.03 | 4.16 | -0.09 | -2.12% | 75,000 |
| Feb 12, 2025 | 3.90 | 4.49 | 3.90 | 4.25 | 0.38 | 9.82% | 86,500 |
| Feb 11, 2025 | 4.17 | 4.17 | 3.80 | 3.87 | -0.33 | -7.86% | 78,004 |
| Feb 10, 2025 | 4.11 | 4.27 | 3.90 | 4.20 | 0.09 | 2.19% | 37,916 |
| Feb 7, 2025 | 4.30 | 4.35 | 4.01 | 4.11 | -0.16 | -3.75% | 64,400 |
| Feb 6, 2025 | 4.35 | 4.58 | 3.90 | 4.27 | -0.11 | -2.51% | 93,700 |
| Feb 5, 2025 | 4.41 | 4.58 | 4.20 | 4.38 | -0.08 | -1.79% | 67,395 |
| Feb 4, 2025 | 4.06 | 4.60 | 4.02 | 4.46 | 0.47 | 11.78% | 257,000 |
| Feb 3, 2025 | 3.69 | 4.06 | 3.69 | 3.99 | 0.22 | 5.84% | 109,900 |
| Jan 31, 2025 | 3.82 | 4.30 | 3.68 | 3.77 | -0.05 | -1.31% | 309,700 |
| Jan 30, 2025 | 3.62 | 4.30 | 3.34 | 3.82 | 0.10 | 2.69% | 401,400 |
| Jan 29, 2025 | 4.35 | 4.70 | 3.70 | 3.72 | -0.52 | -12.26% | 799,241 |
| Jan 28, 2025 | 4.10 | 4.66 | 3.82 | 4.24 | 0.40 | 10.42% | 614,600 |
| Jan 27, 2025 | 4.13 | 4.13 | 3.64 | 3.84 | -0.09 | -2.29% | 1,683,143 |
| Jan 24, 2025 | 4.80 | 4.87 | 3.70 | 3.93 | -1.23 | -23.84% | 150,513 |
| Jan 23, 2025 | 5.52 | 5.68 | 4.96 | 5.16 | -0.41 | -7.36% | 45,852 |
| Jan 22, 2025 | 6.45 | 6.45 | 5.36 | 5.57 | -1.04 | -15.73% | 58,665 |
| Jan 21, 2025 | 6.40 | 6.72 | 6.18 | 6.61 | 0.21 | 3.28% | 34,506 |
| Jan 17, 2025 | 6.64 | 6.98 | 6.40 | 6.40 | -0.23 | -3.47% | 22,363 |
| Jan 16, 2025 | 7.84 | 7.84 | 6.24 | 6.63 | -1.21 | -15.43% | 44,170 |
| Jan 15, 2025 | 7.36 | 8.16 | 7.36 | 7.84 | 0.31 | 4.12% | 20,696 |
| Jan 14, 2025 | 7.84 | 8.48 | 7.20 | 7.53 | -0.47 | -5.87% | 26,569 |
| Jan 13, 2025 | 7.95 | 8.01 | 7.20 | 8.00 | -0.46 | -5.44% | 25,170 |
| Jan 10, 2025 | 9.22 | 9.22 | 7.39 | 8.46 | -0.82 | -8.84% | 28,496 |
| Jan 8, 2025 | 9.33 | 9.60 | 8.56 | 9.28 | -0.51 | -5.21% | 28,145 |
| Jan 7, 2025 | 9.79 | 10.72 | 8.80 | 9.79 | -0.50 | -4.86% | 57,406 |
| Jan 6, 2025 | 11.18 | 11.20 | 10.16 | 10.29 | -0.06 | -0.58% | 112,203 |
| Jan 3, 2025 | 10.28 | 10.91 | 8.59 | 10.35 | -0.16 | -1.52% | 252,820 |
| Jan 2, 2025 | 17.60 | 20.16 | 9.46 | 10.51 | 3.13 | 42.41% | 6,756,494 |
| Dec 31, 2024 | 5.97 | 8.96 | 5.79 | 7.38 | 1.22 | 19.81% | 336,281 |
| Dec 30, 2024 | 5.62 | 7.20 | 5.29 | 6.16 | 0.42 | 7.32% | 111,513 |
| Dec 27, 2024 | 5.92 | 6.08 | 5.28 | 5.74 | 0.11 | 1.95% | 47,069 |
| Dec 26, 2024 | 5.51 | 6.04 | 5.17 | 5.63 | 0.82 | 17.05% | 185,455 |
| Dec 24, 2024 | 4.73 | 7.01 | 4.63 | 4.81 | -0.03 | -0.62% | 283,731 |
| Dec 23, 2024 | 4.80 | 4.96 | 4.50 | 4.84 | 0.12 | 2.54% | 16,588 |
| Dec 20, 2024 | 4.96 | 5.09 | 4.72 | 4.72 | -0.31 | -6.16% | 29,856 |
| Dec 19, 2024 | 5.49 | 5.59 | 4.87 | 5.03 | -0.45 | -8.21% | 30,619 |
| Dec 18, 2024 | 5.45 | 5.84 | 5.34 | 5.48 | 0.10 | 1.86% | 27,107 |
| Dec 17, 2024 | 5.48 | 5.83 | 5.12 | 5.38 | -0.19 | -3.41% | 24,609 |
| Dec 16, 2024 | 5.90 | 6.00 | 5.44 | 5.57 | -0.19 | -3.30% | 14,250 |