Revelation Biosciences In... (REVB)
NASDAQ: REVB
· Real-Time Price · USD
1.92
-0.08 (-4.00%)
At close: Sep 12, 2025, 3:59 PM
1.90
-1.04%
After-hours: Sep 12, 2025, 07:51 PM EDT
REVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.07 | 2.10 | 1.96 | 2.00 | 2.00 | -19.03% | 957,688 |
| 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 |
| Sep 5, 2025 | 2.87 | 2.88 | 2.75 | 2.87 | 2.87 | 2.50% | 87,600 |
| Sep 4, 2025 | 2.74 | 2.83 | 2.65 | 2.80 | 2.80 | 2.56% | 83,500 |
| Sep 3, 2025 | 2.73 | 2.80 | 2.66 | 2.73 | 2.73 | 1.11% | 45,600 |
| Sep 2, 2025 | 2.70 | 2.75 | 2.61 | 2.70 | 2.70 | -2.17% | 47,641 |
| Aug 29, 2025 | 2.85 | 2.85 | 2.70 | 2.76 | 2.76 | -1.08% | 68,100 |
| Aug 28, 2025 | 2.76 | 2.88 | 2.69 | 2.79 | 2.79 | 2.20% | 20,931 |
| Aug 27, 2025 | 2.69 | 2.80 | 2.56 | 2.73 | 2.73 | -2.15% | 89,233 |
| Aug 26, 2025 | 2.88 | 2.88 | 2.50 | 2.79 | 2.79 | -2.11% | 128,500 |
| Aug 25, 2025 | 2.88 | 2.88 | 2.76 | 2.85 | 2.85 | -2.73% | 63,846 |
| Aug 22, 2025 | 2.70 | 2.93 | 2.62 | 2.93 | 2.93 | 15.35% | 194,200 |
| Aug 21, 2025 | 2.52 | 2.63 | 2.50 | 2.54 | 2.54 | 0.40% | 47,000 |
| Aug 20, 2025 | 2.52 | 2.58 | 2.43 | 2.53 | 2.53 | 0.00% | 65,802 |
| Aug 19, 2025 | 2.71 | 2.77 | 2.47 | 2.53 | 2.53 | -6.64% | 161,252 |
| Aug 18, 2025 | 2.62 | 2.80 | 2.62 | 2.71 | 2.71 | 5.04% | 96,229 |
| Aug 15, 2025 | 2.59 | 2.62 | 2.53 | 2.58 | 2.58 | 0.00% | 58,427 |
| Aug 14, 2025 | 2.51 | 2.60 | 2.39 | 2.58 | 2.58 | 2.38% | 119,300 |