Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revelation Biosciences Inc (NQ: REVB )

0.7203 -0.1241 (-14.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 0.8180 0.8216 0.7020 0.7203 524,035 -0.12(-14.70%)
Sep 20, 2024 0.8700 0.9637 0.7600 0.8444 1,068,357 -0.02(-1.86%)
Sep 19, 2024 0.8680 0.9068 0.8489 0.8604 149,586 -0.01(-0.65%)
Sep 18, 2024 0.9190 0.9200 0.8600 0.8660 118,391 -0.04(-4.30%)
Sep 17, 2024 0.8900 0.9101 0.8800 0.9049 113,921 +0.01(+0.65%)
Sep 16, 2024 0.9200 0.9299 0.8716 0.8991 125,690 +0.00(+0.01%)
Sep 13, 2024 0.9000 0.9249 0.8600 0.8990 148,767 -0.01(-1.21%)
Sep 12, 2024 0.9500 0.9800 0.8900 0.9100 381,915 +0.01(+0.78%)
Sep 11, 2024 0.8890 0.9154 0.8404 0.9030 178,991 +0.05(+6.11%)
Sep 10, 2024 0.8900 0.9000 0.8310 0.8510 170,062 -0.03(-3.30%)
Sep 09, 2024 0.8600 0.9200 0.8600 0.8800 125,195 +0.01(+1.14%)
Sep 06, 2024 0.8876 0.8899 0.8600 0.8701 142,991 -0.02(-2.24%)
Sep 05, 2024 0.9980 0.9980 0.8300 0.8900 174,994 -0.10(-9.97%)
Sep 04, 2024 1.043 1.067 0.9400 0.9886 345,078 -0.07(-6.74%)
Sep 03, 2024 1.140 1.150 1.060 1.060 136,277 -0.09(-7.83%)
Aug 30, 2024 1.040 1.200 1.000 1.150 441,744 +0.14(+13.86%)
Aug 29, 2024 1.100 1.110 1.000 1.010 399,301 -0.10(-9.01%)
Aug 28, 2024 1.180 1.180 1.095 1.110 303,413 -0.05(-4.31%)
Aug 27, 2024 1.180 1.210 1.110 1.160 394,301 -0.04(-3.33%)
Aug 26, 2024 1.250 1.250 1.160 1.200 383,628 -0.01(-0.83%)
Aug 23, 2024 1.300 1.300 1.120 1.210 1,474,877 -0.04(-3.20%)
Aug 22, 2024 1.450 1.520 1.220 1.250 4,070,723 -0.84(-40.19%)
Aug 21, 2024 2.140 3.500 1.810 2.090 86,975,720 +1.05(+101.27%)
Aug 20, 2024 0.8600 1.050 0.8400 1.038 945,060 +0.15(+16.41%)
Aug 19, 2024 0.8506 0.8920 0.8240 0.8920 158,543 +0.03(+3.60%)
Aug 16, 2024 0.8800 0.9080 0.8100 0.8610 85,371 -0.03(-3.84%)
Aug 15, 2024 0.9000 0.9356 0.8850 0.8954 43,433 -0.01(-0.83%)
Aug 14, 2024 0.9000 0.9380 0.8800 0.9029 107,621 +0.00(+0.32%)
Aug 13, 2024 0.9100 0.9499 0.8910 0.9000 58,826 -0.02(-2.51%)
Aug 12, 2024 1.000 1.010 0.9199 0.9232 45,187 -0.08(-7.68%)
Aug 09, 2024 1.020 1.070 0.9900 1.000 55,929 -0.05(-4.76%)
Aug 08, 2024 1.060 1.145 1.030 1.050 35,193 -0.01(-0.93%)
Aug 07, 2024 1.140 1.155 1.020 1.060 91,066 -0.08(-7.03%)
Aug 06, 2024 1.150 1.195 1.120 1.140 47,729 +0.03(+2.70%)
Aug 05, 2024 1.400 1.400 1.000 1.110 367,116 -0.37(-25.00%)
Aug 02, 2024 1.460 1.480 1.440 1.480 16,098 +0.00(+0.00%)
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.