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

Revelation Biosciences, Inc. - Common Stock (NQ:REVB)

2.760 -0.030 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 2.850 2.850 2.700 2.760 68,083 -0.03(-1.08%)
Aug 28, 2025 2.760 2.880 2.691 2.790 20,931 +0.06(+2.20%)
Aug 27, 2025 2.690 2.800 2.560 2.730 89,233 -0.06(-2.08%)
Aug 26, 2025 2.880 2.879 2.500 2.788 128,495 -0.06(-2.00%)
Aug 25, 2025 2.880 2.880 2.760 2.845 62,843 -0.08(-2.90%)
Aug 22, 2025 2.700 2.930 2.623 2.930 194,160 +0.39(+15.35%)
Aug 21, 2025 2.520 2.630 2.500 2.540 45,438 +0.01(+0.40%)
Aug 20, 2025 2.520 2.580 2.430 2.530 65,802 +0.00(+0.00%)
Aug 19, 2025 2.710 2.765 2.470 2.530 161,245 -0.18(-6.64%)
Aug 18, 2025 2.620 2.800 2.620 2.710 96,094 +0.13(+5.04%)
Aug 15, 2025 2.590 2.619 2.530 2.580 58,427 +0.00(+0.00%)
Aug 14, 2025 2.510 2.600 2.390 2.580 119,284 +0.06(+2.38%)
Aug 13, 2025 2.420 2.550 2.420 2.520 105,237 +0.10(+4.13%)
Aug 12, 2025 2.380 2.490 2.380 2.420 24,819 +0.04(+1.68%)
Aug 11, 2025 2.380 2.510 2.260 2.380 54,141 +0.00(+0.00%)
Aug 08, 2025 2.480 2.580 2.350 2.380 206,166 -0.17(-6.67%)
Aug 07, 2025 2.420 2.600 2.420 2.550 55,748 +0.05(+2.00%)
Aug 06, 2025 2.570 2.640 2.466 2.500 69,830 -0.09(-3.47%)
Aug 05, 2025 2.550 2.700 2.540 2.590 37,749 +0.05(+1.97%)
Aug 04, 2025 2.470 2.597 2.420 2.540 104,249 +0.10(+4.10%)
Aug 01, 2025 2.450 2.480 2.380 2.440 89,287 -0.05(-2.01%)
Jul 31, 2025 2.450 2.556 2.370 2.490 100,122 +0.04(+1.63%)
Jul 30, 2025 2.450 2.880 2.330 2.450 703,325 +0.08(+3.16%)
Jul 29, 2025 2.640 2.665 2.310 2.375 404,606 -0.31(-11.71%)
Jul 28, 2025 2.890 2.910 2.680 2.690 142,783 -0.19(-6.60%)
Jul 25, 2025 2.960 2.990 2.800 2.880 208,982 -0.16(-5.26%)
Jul 24, 2025 3.180 3.180 2.990 3.040 126,809 -0.05(-1.62%)
Jul 23, 2025 3.000 3.140 2.970 3.090 191,611 +0.04(+1.31%)
Jul 22, 2025 3.030 3.100 3.000 3.050 156,940 -0.01(-0.33%)
Jul 21, 2025 3.040 3.220 3.000 3.060 324,773 +0.11(+3.73%)
Jul 18, 2025 2.870 3.100 2.822 2.950 373,955 +0.11(+3.87%)
Jul 17, 2025 2.960 2.990 2.730 2.840 217,363 -0.13(-4.38%)
Jul 16, 2025 2.890 3.140 2.841 2.970 580,937 +0.10(+3.48%)
Jul 15, 2025 2.760 2.970 2.740 2.870 257,470 +0.12(+4.36%)
Jul 14, 2025 2.840 2.840 2.680 2.750 106,325 -0.04(-1.43%)
Jul 11, 2025 2.790 2.860 2.720 2.790 192,054 -0.04(-1.24%)
Jul 10, 2025 2.760 2.880 2.680 2.825 221,976 -0.02(-0.88%)
Jul 09, 2025 2.490 2.919 2.370 2.850 859,452 +0.34(+13.55%)
Jul 08, 2025 2.500 2.580 2.362 2.510 363,604 -0.07(-2.70%)
Jul 07, 2025 2.200 2.650 2.200 2.580 452,495 +0.30(+13.14%)
Jul 03, 2025 2.310 2.400 2.280 2.280 122,531 -0.03(-1.31%)
Jul 02, 2025 2.190 2.395 2.190 2.310 119,042 -0.15(-6.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.