Revelation Biosciences In... (REVB)
2.60
-0.03 (-1.14%)
At close: Apr 01, 2025, 3:51 PM
2.63
1.18%
After-hours: Apr 01, 2025, 07:45 PM EDT
Revelation Biosciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.61 | 2.69 | 2.53 | 2.60 | -0.03 | -1.14% | 16,306 |
| Mar 31, 2025 | 2.66 | 2.80 | 2.51 | 2.63 | -0.07 | -2.59% | 16,273 |
| Mar 28, 2025 | 2.76 | 2.92 | 2.70 | 2.70 | -0.06 | -2.17% | 9,101 |
| Mar 27, 2025 | 2.73 | 2.86 | 2.72 | 2.76 | -0.07 | -2.47% | 13,116 |
| Mar 26, 2025 | 2.78 | 2.83 | 2.70 | 2.83 | -0.05 | -1.74% | 14,800 |
| Mar 25, 2025 | 2.92 | 3.00 | 2.77 | 2.88 | -0.10 | -3.36% | 16,000 |
| Mar 24, 2025 | 2.83 | 3.01 | 2.81 | 2.98 | 0.14 | 4.93% | 18,027 |
| Mar 21, 2025 | 2.88 | 2.96 | 2.74 | 2.84 | -0.07 | -2.41% | 17,000 |
| Mar 20, 2025 | 2.90 | 3.01 | 2.72 | 2.91 | -0.04 | -1.36% | 19,130 |
| Mar 19, 2025 | 2.70 | 3.13 | 2.70 | 2.95 | 0.19 | 6.88% | 50,000 |
| Mar 18, 2025 | 2.84 | 2.89 | 2.58 | 2.76 | -0.24 | -8.00% | 87,300 |
| Mar 17, 2025 | 2.71 | 3.04 | 2.36 | 3.00 | -0.40 | -11.76% | 2,258,500 |
| Mar 14, 2025 | 3.28 | 3.45 | 3.27 | 3.40 | 0.13 | 3.98% | 10,920 |
| Mar 13, 2025 | 3.38 | 3.42 | 3.26 | 3.27 | -0.13 | -3.82% | 14,275 |
| Mar 12, 2025 | 3.33 | 3.47 | 3.30 | 3.40 | 0.06 | 1.80% | 18,700 |
| Mar 11, 2025 | 3.27 | 3.37 | 3.21 | 3.34 | -0.02 | -0.60% | 18,192 |
| Mar 10, 2025 | 3.48 | 3.64 | 3.21 | 3.36 | -0.13 | -3.72% | 51,720 |
| Mar 7, 2025 | 3.40 | 3.80 | 3.28 | 3.49 | 0.03 | 0.87% | 137,100 |
| Mar 6, 2025 | 3.53 | 3.70 | 3.39 | 3.46 | -0.07 | -1.98% | 37,500 |
| Mar 5, 2025 | 3.42 | 3.69 | 3.37 | 3.53 | 0.08 | 2.32% | 37,800 |
| Mar 4, 2025 | 3.41 | 3.55 | 3.24 | 3.45 | -0.04 | -1.15% | 33,000 |
| Mar 3, 2025 | 3.50 | 3.86 | 3.41 | 3.49 | 0.00 | 0.00% | 101,638 |
| Feb 28, 2025 | 3.52 | 3.65 | 3.21 | 3.49 | -0.05 | -1.41% | 120,702 |
| 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% | 240,088 |
| 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 |