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)

0.7801 +0.0101 (+1.31%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jul 3, 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 (%)
Jul 02, 2025 0.7300 0.7984 0.7300 0.7701 357,126 -0.05(-6.09%)
Jul 01, 2025 0.7495 0.8295 0.7020 0.8200 801,917 +0.07(+9.33%)
Jun 30, 2025 0.7303 0.7600 0.7100 0.7500 282,967 -0.01(-1.19%)
Jun 27, 2025 0.8053 0.8200 0.7400 0.7590 443,049 -0.06(-7.44%)
Jun 26, 2025 0.8870 0.9800 0.8064 0.8200 1,140,255 -0.02(-2.26%)
Jun 25, 2025 0.8620 0.8697 0.8112 0.8390 611,950 -0.03(-3.56%)
Jun 24, 2025 0.7700 0.8784 0.7700 0.8700 535,118 +0.10(+12.40%)
Jun 23, 2025 0.7500 0.7890 0.7460 0.7740 305,157 +0.03(+3.75%)
Jun 20, 2025 0.7800 0.7864 0.7425 0.7460 211,824 -0.05(-6.12%)
Jun 18, 2025 0.8100 0.8100 0.7803 0.7946 158,773 +0.00(+0.58%)
Jun 17, 2025 0.8000 0.8123 0.7600 0.7900 377,757 -0.01(-1.52%)
Jun 16, 2025 0.7900 0.8150 0.7850 0.8022 233,482 +0.01(+1.03%)
Jun 13, 2025 0.7940 0.8106 0.7803 0.7940 315,542 -0.01(-1.37%)
Jun 12, 2025 0.8237 0.8355 0.7800 0.8050 388,768 -0.03(-3.12%)
Jun 11, 2025 0.8300 0.8500 0.8100 0.8309 317,211 -0.01(-1.04%)
Jun 10, 2025 0.8692 0.8700 0.8300 0.8396 356,038 -0.03(-2.94%)
Jun 09, 2025 0.8500 0.8758 0.7730 0.8650 510,548 +0.01(+0.65%)
Jun 06, 2025 0.8000 0.8699 0.8000 0.8594 871,553 +0.04(+5.45%)
Jun 05, 2025 0.8300 0.8852 0.8010 0.8150 1,248,257 -0.07(-7.85%)
Jun 04, 2025 0.8649 0.9500 0.8500 0.8844 2,836,073 -0.02(-1.81%)
Jun 03, 2025 1.030 1.150 0.8723 0.9007 46,916,660 +0.08(+9.44%)
Jun 02, 2025 0.8500 0.8549 0.7749 0.8230 435,568 -0.03(-3.18%)
May 30, 2025 0.8802 0.9000 0.8390 0.8500 494,181 -0.03(-3.41%)
May 29, 2025 0.8600 1.010 0.8300 0.8800 2,737,491 -1.05(-54.40%)
May 28, 2025 2.450 2.450 1.900 1.930 410,316 -0.34(-14.98%)
May 27, 2025 2.500 2.500 2.220 2.270 67,996 -0.16(-6.58%)
May 23, 2025 2.620 2.680 2.420 2.430 39,747 -0.16(-6.18%)
May 22, 2025 2.550 2.670 2.550 2.590 24,735 +0.02(+0.97%)
May 21, 2025 2.520 2.688 2.520 2.565 50,611 +0.06(+2.19%)
May 20, 2025 3.120 3.270 2.440 2.510 130,757 -0.63(-20.06%)
May 19, 2025 3.020 3.247 3.020 3.140 28,104 +0.09(+2.95%)
May 16, 2025 3.030 3.300 3.000 3.050 17,419 +0.02(+0.66%)
May 15, 2025 3.130 3.125 3.030 3.030 6,341 -0.10(-3.19%)
May 14, 2025 3.240 3.324 3.130 3.130 12,005 -0.05(-1.57%)
May 13, 2025 3.300 3.300 3.130 3.180 15,033 -0.08(-2.45%)
May 12, 2025 3.220 3.340 3.129 3.260 28,188 +0.08(+2.58%)
May 09, 2025 3.040 3.214 3.040 3.178 31,624 +0.08(+2.67%)
May 08, 2025 2.960 3.095 2.867 3.095 27,476 +0.20(+6.92%)
May 07, 2025 2.900 3.070 2.895 2.895 118,881 -0.00(-0.17%)
May 06, 2025 2.950 3.000 2.860 2.900 20,619 -0.00(-0.02%)
May 05, 2025 3.050 3.090 2.850 2.901 41,803 +0.04(+1.42%)
May 02, 2025 3.000 3.010 2.791 2.860 25,729 -0.16(-5.22%)
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.