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

Revelation Biosciences Inc (NQ: REVB )

0.8444 -0.0160 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 69.30 69.30 63.60 66.90 9,515 -0.60(-0.89%)
Feb 27, 2023 64.20 75.00 63.60 67.50 29,509 +3.00(+4.65%)
Feb 24, 2023 63.00 68.10 63.00 64.50 3,634 -1.80(-2.71%)
Feb 23, 2023 66.00 66.73 61.20 66.30 6,436 +0.30(+0.45%)
Feb 22, 2023 68.10 69.00 64.80 66.00 4,071 -1.65(-2.44%)
Feb 21, 2023 71.40 71.40 63.00 67.65 13,315 -6.75(-9.07%)
Feb 17, 2023 78.90 78.90 72.30 74.40 18,753 -4.80(-6.06%)
Feb 16, 2023 79.50 87.90 75.60 79.20 20,446 -2.70(-3.30%)
Feb 15, 2023 81.00 84.00 78.60 81.90 7,614 +0.90(+1.11%)
Feb 14, 2023 86.40 86.40 74.10 81.00 13,610 -4.80(-5.59%)
Feb 13, 2023 87.00 87.60 82.50 85.80 13,550 +0.30(+0.35%)
Feb 10, 2023 87.60 91.20 79.50 85.50 19,300 +2.70(+3.26%)
Feb 09, 2023 122.40 126.90 76.80 82.80 74,474 -78.00(-48.51%)
Feb 08, 2023 189.60 197.40 150.00 160.80 8,178 -38.76(-19.42%)
Feb 07, 2023 286.50 320.40 194.40 199.56 12,278 -58.44(-22.65%)
Feb 06, 2023 258.90 269.40 247.80 258.00 1,352 -15.00(-5.49%)
Feb 03, 2023 249.00 294.00 241.80 273.00 6,149 +21.60(+8.59%)
Feb 02, 2023 315.00 317.86 240.00 251.40 2,327 -59.10(-19.03%)
Feb 01, 2023 285.00 335.10 274.20 310.50 4,153 -4.50(-1.43%)
Jan 31, 2023 302.71 341.77 277.94 315.00 3,401 +15.75(+5.26%)
Jan 30, 2023 288.86 313.95 275.94 299.25 375 +5.25(+1.79%)
Jan 27, 2023 298.73 311.12 283.50 294.00 536 -4.73(-1.58%)
Jan 26, 2023 261.76 331.90 253.89 298.73 3,770 +28.88(+10.70%)
Jan 25, 2023 259.14 273.00 253.05 269.85 257 +1.37(+0.51%)
Jan 24, 2023 242.24 292.43 241.60 268.49 1,250 +18.80(+7.53%)
Jan 23, 2023 253.68 262.50 243.71 249.69 269 -5.67(-2.22%)
Jan 20, 2023 264.18 264.18 242.44 255.36 232 +3.47(+1.38%)
Jan 19, 2023 271.74 271.74 241.50 251.90 227 -12.28(-4.65%)
Jan 18, 2023 273.00 285.60 233.10 264.18 683 -15.96(-5.70%)
Jan 17, 2023 288.75 288.75 263.13 280.14 479 +0.74(+0.26%)
Jan 13, 2023 262.50 293.79 241.50 279.40 505 +25.30(+9.96%)
Jan 12, 2023 243.60 254.10 231.00 254.10 219 +3.15(+1.26%)
Jan 11, 2023 230.47 252.00 220.92 250.95 598 +22.89(+10.04%)
Jan 10, 2023 234.68 236.15 211.68 228.06 294 +4.83(+2.16%)
Jan 09, 2023 231.00 230.47 211.16 223.23 284 +0.10(+0.05%)
Jan 06, 2023 225.44 236.25 215.04 223.12 530 +2.52(+1.14%)
Jan 05, 2023 220.50 231.00 210.00 220.60 521 +8.61(+4.06%)
Jan 04, 2023 202.65 225.75 194.25 212.00 635 +6.72(+3.27%)
Jan 03, 2023 195.72 208.43 189.00 205.28 217 +5.67(+2.84%)
Dec 30, 2022 189.00 205.38 185.96 199.60 370 +9.45(+4.97%)
Dec 29, 2022 200.66 220.29 178.50 190.16 637 -9.34(-4.68%)
Dec 28, 2022 220.50 231.94 190.57 199.50 276 -16.80(-7.77%)
Dec 27, 2022 195.09 273.00 188.16 216.30 994 +27.51(+14.57%)
Dec 23, 2022 202.65 209.90 177.24 188.79 375 -20.79(-9.92%)
Dec 22, 2022 209.79 213.47 200.55 209.58 98 -2.73(-1.29%)
Dec 21, 2022 213.88 221.34 199.60 212.31 106 -0.21(-0.10%)
Dec 20, 2022 210.00 220.08 202.86 212.52 266 +2.52(+1.20%)
Dec 19, 2022 219.03 225.54 201.60 210.00 269 -14.49(-6.45%)
Dec 16, 2022 228.16 247.80 212.10 224.49 627 -0.21(-0.09%)
Dec 15, 2022 241.40 241.40 220.50 224.70 202 -0.63(-0.28%)
Dec 14, 2022 230.47 237.30 220.60 225.33 121 -9.76(-4.15%)
Dec 13, 2022 243.91 246.65 220.50 235.09 355 -19.95(-7.82%)
Dec 12, 2022 199.50 268.80 199.60 255.04 1,543 +49.24(+23.93%)
Dec 09, 2022 231.00 231.00 204.75 205.80 217 -4.83(-2.29%)
Dec 08, 2022 210.84 228.90 210.00 210.63 124 -11.97(-5.38%)
Dec 07, 2022 215.25 231.00 210.00 222.60 92 +4.72(+2.17%)
Dec 06, 2022 227.53 238.77 213.47 217.88 113 -6.30(-2.81%)
Dec 05, 2022 236.67 240.45 220.50 224.18 225 -5.88(-2.56%)
Dec 02, 2022 241.50 252.00 221.76 230.06 378 -12.50(-5.15%)
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.