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

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

2.895 -0.005 (-0.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 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 (%)
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%)
May 01, 2025 2.950 3.050 2.900 3.018 19,993 -0.03(-1.06%)
Apr 30, 2025 2.970 3.050 2.850 3.050 39,796 +0.08(+2.77%)
Apr 29, 2025 2.900 3.110 2.800 2.968 61,904 +0.05(+1.64%)
Apr 28, 2025 2.920 2.920 2.808 2.920 12,930 +0.00(+0.00%)
Apr 25, 2025 2.940 2.940 2.790 2.920 20,421 -0.01(-0.34%)
Apr 24, 2025 2.880 2.930 2.760 2.930 26,778 +0.08(+2.63%)
Apr 23, 2025 3.190 3.322 2.820 2.855 126,530 -0.35(-10.92%)
Apr 22, 2025 3.200 3.624 3.010 3.205 111,118 +0.06(+1.99%)
Apr 21, 2025 3.150 3.300 3.120 3.143 32,457 +0.06(+2.03%)
Apr 17, 2025 3.040 3.120 2.944 3.080 11,086 +0.08(+2.67%)
Apr 16, 2025 2.960 3.200 2.920 3.000 116,326 -0.05(-1.64%)
Apr 15, 2025 3.480 3.480 2.950 3.050 79,912 -0.43(-12.36%)
Apr 14, 2025 3.140 3.680 3.000 3.480 48,200 +0.30(+9.43%)
Apr 11, 2025 3.000 3.220 3.000 3.180 45,246 +0.17(+5.65%)
Apr 10, 2025 2.920 3.290 2.850 3.010 101,137 -0.19(-5.94%)
Apr 09, 2025 3.150 3.275 2.801 3.200 1,639,645 -0.49(-13.28%)
Apr 08, 2025 2.800 3.731 2.720 3.690 451,686 +0.98(+36.24%)
Apr 07, 2025 2.540 2.776 2.500 2.708 19,254 +0.03(+1.06%)
Apr 04, 2025 2.680 2.710 2.602 2.680 13,147 -0.13(-4.63%)
Apr 03, 2025 2.750 2.820 2.560 2.810 39,606 +0.14(+5.24%)
Apr 02, 2025 2.570 2.670 2.410 2.670 15,659 +0.07(+2.69%)
Apr 01, 2025 2.610 2.690 2.530 2.600 19,195 -0.03(-1.14%)
Mar 31, 2025 2.660 2.796 2.510 2.630 16,273 -0.07(-2.59%)
Mar 28, 2025 2.760 2.920 2.700 2.700 9,101 -0.06(-2.17%)
Mar 27, 2025 2.730 2.860 2.720 2.760 13,090 -0.07(-2.47%)
Mar 26, 2025 2.780 2.830 2.700 2.830 14,791 -0.05(-1.74%)
Mar 25, 2025 2.920 3.000 2.770 2.880 15,592 -0.10(-3.36%)
Mar 24, 2025 2.830 3.010 2.810 2.980 18,027 +0.14(+4.93%)
Mar 21, 2025 2.880 2.965 2.740 2.840 16,965 -0.07(-2.41%)
Mar 20, 2025 2.900 3.010 2.722 2.910 19,110 -0.04(-1.36%)
Mar 19, 2025 2.700 3.130 2.700 2.950 49,740 +0.19(+6.88%)
Mar 18, 2025 2.840 2.890 2.580 2.760 87,104 -0.24(-8.00%)
Mar 17, 2025 2.710 3.040 2.360 3.000 2,255,787 -0.40(-11.76%)
Mar 14, 2025 3.280 3.450 3.270 3.400 10,920 +0.13(+3.98%)
Mar 13, 2025 3.380 3.420 3.260 3.270 14,000 -0.13(-3.82%)
Mar 12, 2025 3.330 3.470 3.300 3.400 18,677 +0.06(+1.80%)
Mar 11, 2025 3.270 3.370 3.210 3.340 18,192 -0.02(-0.60%)
Mar 10, 2025 3.480 3.640 3.210 3.360 51,708 -0.13(-3.72%)
Mar 07, 2025 3.400 3.800 3.280 3.490 137,062 +0.03(+0.87%)
Mar 06, 2025 3.530 3.700 3.390 3.460 36,164 -0.07(-1.98%)
Mar 05, 2025 3.420 3.690 3.374 3.530 37,760 +0.08(+2.32%)
Mar 04, 2025 3.410 3.550 3.240 3.450 32,958 -0.04(-1.15%)
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.