Revelation Biosciences In...

NASDAQ: REVB · Real-Time Price · USD
2.61
0.03 (1.16%)
At close: Aug 15, 2025, 2:22 PM

REVB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 2.51 2.60 2.39 2.58 2.58 2.38% 119,284
Aug 13, 2025 2.42 2.55 2.42 2.52 2.52 4.13% 105,300
Aug 12, 2025 2.38 2.49 2.38 2.42 2.42 1.68% 24,835
Aug 11, 2025 2.38 2.51 2.26 2.38 2.38 0.00% 54,141
Aug 8, 2025 2.48 2.58 2.35 2.38 2.38 -6.67% 206,200
Aug 7, 2025 2.42 2.60 2.42 2.55 2.55 2.00% 55,748
Aug 6, 2025 2.57 2.64 2.47 2.50 2.50 -3.47% 69,932
Aug 5, 2025 2.55 2.70 2.54 2.59 2.59 1.97% 37,749
Aug 4, 2025 2.47 2.60 2.42 2.54 2.54 4.10% 104,249
Aug 1, 2025 2.45 2.48 2.38 2.44 2.44 -2.01% 89,300
Jul 31, 2025 2.45 2.56 2.37 2.49 2.49 1.63% 102,130
Jul 30, 2025 2.45 2.88 2.33 2.45 2.45 2.94% 703,435
Jul 29, 2025 2.64 2.67 2.31 2.38 2.38 -11.52% 405,315
Jul 28, 2025 2.89 2.91 2.68 2.69 2.69 -6.60% 143,076
Jul 25, 2025 2.96 2.99 2.80 2.88 2.88 -5.26% 209,000
Jul 24, 2025 3.18 3.18 2.99 3.04 3.04 -1.62% 126,959
Jul 23, 2025 3.00 3.14 2.97 3.09 3.09 1.31% 192,139
Jul 22, 2025 3.03 3.10 3.00 3.05 3.05 -0.33% 157,500
Jul 21, 2025 3.04 3.22 3.00 3.06 3.06 3.73% 325,400
Jul 18, 2025 2.87 3.10 2.82 2.95 2.95 3.87% 373,955