Skip to main content

Revelation Biosciences Inc (NQ: REVB )

1.680 -0.090 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.750 1.950 1.600 1.680 338,216 -0.09(-5.08%)
Jul 18, 2024 1.800 1.890 1.740 1.770 77,281 -0.06(-3.28%)
Jul 17, 2024 1.850 1.910 1.800 1.830 22,891 -0.03(-1.61%)
Jul 16, 2024 1.850 2.130 1.790 1.860 363,752 -0.01(-0.53%)
Jul 15, 2024 1.860 2.140 1.810 1.870 356,837 +0.06(+3.31%)
Jul 12, 2024 1.830 1.880 1.700 1.810 41,337 +0.01(+0.56%)
Jul 11, 2024 1.820 1.900 1.740 1.800 102,258 +0.02(+1.12%)
Jul 10, 2024 1.710 1.790 1.690 1.780 50,727 +0.04(+2.30%)
Jul 09, 2024 1.730 1.790 1.620 1.740 99,074 -0.06(-3.33%)
Jul 08, 2024 1.740 2.080 1.710 1.800 386,644 +0.07(+4.05%)
Jul 05, 2024 1.810 1.810 1.680 1.730 34,407 -0.03(-1.75%)
Jul 03, 2024 1.836 1.920 1.737 1.761 107,706 -0.03(-1.63%)
Jul 02, 2024 1.940 1.940 1.690 1.790 33,542 -0.08(-4.28%)
Jul 01, 2024 1.880 2.000 1.770 1.870 53,828 -0.04(-2.09%)
Jun 28, 2024 1.950 2.100 1.860 1.910 64,572 +0.05(+2.69%)
Jun 27, 2024 2.000 2.000 1.840 1.860 93,203 -0.13(-6.53%)
Jun 26, 2024 2.030 2.140 1.950 1.990 203,177 -0.16(-7.44%)
Jun 25, 2024 2.250 2.280 2.100 2.150 598,301 -0.25(-10.42%)
Jun 24, 2024 3.010 3.780 2.360 2.400 35,277,800 +0.29(+13.74%)
Jun 21, 2024 2.120 2.330 2.090 2.110 31,377 -0.04(-1.86%)
Jun 20, 2024 2.200 2.290 2.070 2.150 28,057 -0.16(-6.93%)
Jun 18, 2024 2.400 2.403 2.150 2.310 42,357 +0.07(+3.12%)
Jun 17, 2024 2.170 2.440 2.100 2.240 31,363 +0.03(+1.36%)
Jun 14, 2024 2.350 2.380 2.160 2.210 72,595 -0.05(-2.21%)
Jun 13, 2024 2.350 2.360 2.168 2.260 23,825 +0.00(+0.00%)
Jun 12, 2024 2.440 2.450 2.150 2.260 56,627 -0.13(-5.44%)
Jun 11, 2024 2.290 2.390 2.102 2.390 21,203 +0.11(+4.82%)
Jun 10, 2024 2.210 2.290 1.940 2.280 32,913 +0.08(+3.64%)
Jun 07, 2024 2.170 2.480 1.810 2.200 40,941 -0.01(-0.45%)
Jun 06, 2024 2.170 2.430 2.110 2.210 85,469 +0.00(+0.00%)
Jun 05, 2024 1.920 2.240 1.870 2.210 135,314 +0.27(+13.92%)
Jun 04, 2024 1.900 2.020 1.830 1.940 36,678 +0.02(+1.04%)
Jun 03, 2024 1.910 2.030 1.760 1.920 56,565 -0.01(-0.52%)
May 31, 2024 1.650 1.950 1.650 1.930 112,291 +0.28(+16.97%)
May 30, 2024 1.720 1.720 1.610 1.650 34,084 -0.03(-1.79%)
May 29, 2024 1.760 1.760 1.650 1.680 17,290 -0.05(-2.89%)
May 28, 2024 1.810 1.830 1.710 1.730 58,767 -0.10(-5.46%)
May 24, 2024 1.900 1.910 1.790 1.830 35,473 -0.08(-4.19%)
May 23, 2024 2.040 2.040 1.860 1.910 28,411 -0.12(-5.91%)
May 22, 2024 2.000 2.030 1.900 2.030 7,752 +0.07(+3.36%)
May 21, 2024 2.040 2.080 1.964 1.964 22,682 -0.03(-1.31%)
May 20, 2024 1.990 2.080 1.940 1.990 19,752 -0.03(-1.49%)
May 17, 2024 1.830 2.090 1.830 2.020 26,027 +0.16(+8.60%)
May 16, 2024 2.030 2.030 1.820 1.860 30,775 -0.09(-4.62%)
May 15, 2024 1.860 2.004 1.844 1.950 22,378 +0.10(+5.69%)
May 14, 2024 1.810 1.890 1.800 1.845 49,525 +0.00(+0.27%)
May 13, 2024 2.040 2.091 1.789 1.840 135,170 -0.22(-10.68%)
May 10, 2024 2.170 2.230 2.010 2.060 38,268 -0.14(-6.36%)
May 09, 2024 2.220 2.327 2.190 2.200 21,233 -0.03(-1.35%)
May 08, 2024 2.370 2.370 2.210 2.230 24,774 -0.15(-6.30%)
May 07, 2024 2.430 2.450 2.280 2.380 16,834 +0.03(+1.28%)
May 06, 2024 2.350 2.488 2.320 2.350 54,892 -0.02(-0.84%)
May 03, 2024 2.380 2.430 2.300 2.370 24,422 +0.02(+0.85%)
May 02, 2024 2.230 2.490 2.161 2.350 64,057 +0.20(+9.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.