Revelation Biosciences In... (REVB)
NASDAQ: REVB
· Real-Time Price · USD
1.47
-0.06 (-3.92%)
At close: Oct 03, 2025, 3:59 PM
1.50
2.04%
After-hours: Oct 03, 2025, 07:50 PM EDT
REVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.55 | 1.58 | 1.46 | 1.50 | 1.50 | -1.96% | 207,383 |
| Oct 2, 2025 | 1.46 | 1.59 | 1.43 | 1.53 | 1.53 | 4.79% | 243,600 |
| Oct 1, 2025 | 1.41 | 1.51 | 1.41 | 1.46 | 1.46 | 2.82% | 148,225 |
| Sep 30, 2025 | 1.42 | 1.43 | 1.35 | 1.42 | 1.42 | -0.70% | 194,427 |
| Sep 29, 2025 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | 0.00% | 150,000 |
| Sep 26, 2025 | 1.40 | 1.48 | 1.38 | 1.43 | 1.43 | 2.14% | 221,821 |
| Sep 25, 2025 | 1.48 | 1.51 | 1.40 | 1.40 | 1.40 | -5.41% | 241,808 |
| Sep 24, 2025 | 1.46 | 1.55 | 1.44 | 1.48 | 1.48 | 0.68% | 279,800 |
| Sep 23, 2025 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.29% | 290,900 |
| Sep 22, 2025 | 1.56 | 1.58 | 1.51 | 1.52 | 1.52 | -1.30% | 236,000 |
| Sep 19, 2025 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -1.28% | 251,700 |
| Sep 18, 2025 | 1.55 | 1.63 | 1.50 | 1.56 | 1.56 | 0.65% | 387,435 |
| Sep 17, 2025 | 1.59 | 1.61 | 1.50 | 1.55 | 1.55 | -1.90% | 371,240 |
| Sep 16, 2025 | 1.53 | 1.65 | 1.53 | 1.58 | 1.58 | 1.28% | 467,140 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.50 | 1.56 | 1.56 | -18.75% | 656,936 |
| Sep 12, 2025 | 2.00 | 2.01 | 1.90 | 1.92 | 1.92 | -4.00% | 263,000 |
| Sep 11, 2025 | 2.07 | 2.10 | 1.96 | 2.00 | 2.00 | -19.03% | 991,900 |
| Sep 10, 2025 | 2.71 | 2.90 | 2.32 | 2.47 | 2.47 | 6.01% | 12,954,312 |
| Sep 9, 2025 | 2.43 | 2.47 | 2.20 | 2.33 | 2.33 | -17.38% | 1,171,000 |
| Sep 8, 2025 | 2.88 | 2.88 | 2.68 | 2.82 | 2.82 | -1.74% | 84,938 |
Page 1 of 62