Revelation Biosciences In... (REVB)
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 |