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

Revelation Biosciences Inc (NQ: REVB )

0.7426 -0.0074 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.7500 0.7641 0.7404 0.7426 176,774 -0.01(-1.64%)
Nov 22, 2024 0.7400 0.7600 0.7321 0.7550 116,696 +0.00(+0.27%)
Nov 21, 2024 0.7936 0.7936 0.7409 0.7530 42,709 -0.01(-0.76%)
Nov 20, 2024 0.7600 0.7700 0.7154 0.7588 205,631 -0.02(-2.46%)
Nov 19, 2024 0.8100 0.8200 0.7722 0.7779 226,755 -0.04(-4.48%)
Nov 18, 2024 0.8400 0.8400 0.7800 0.8144 149,038 +0.01(+1.42%)
Nov 15, 2024 0.8100 0.8384 0.7765 0.8030 240,715 -0.03(-4.02%)
Nov 14, 2024 0.8900 0.9110 0.8201 0.8366 151,017 -0.07(-8.07%)
Nov 13, 2024 0.9400 0.9800 0.8599 0.9100 440,886 -0.06(-6.43%)
Nov 12, 2024 1.000 1.030 0.9005 0.9725 1,159,532 -0.07(-6.49%)
Nov 11, 2024 1.010 1.050 0.8099 1.040 20,251,950 +0.22(+26.83%)
Nov 08, 2024 0.8500 0.8500 0.8000 0.8200 3,641,059 -0.03(-3.53%)
Nov 07, 2024 0.8690 0.8700 0.8230 0.8500 46,629 -0.02(-2.30%)
Nov 06, 2024 0.8900 0.8900 0.8400 0.8700 49,362 -0.01(-0.73%)
Nov 05, 2024 0.8300 0.8800 0.8300 0.8764 36,406 +0.03(+3.35%)
Nov 04, 2024 0.8300 0.8770 0.8262 0.8480 11,793 +0.03(+3.04%)
Nov 01, 2024 0.8520 0.8700 0.8210 0.8230 35,487 -0.03(-3.52%)
Oct 31, 2024 0.8301 0.8550 0.8300 0.8530 26,860 -0.00(-0.23%)
Oct 30, 2024 0.8497 0.8700 0.8210 0.8550 21,460 +0.02(+2.75%)
Oct 29, 2024 0.8300 0.8434 0.8251 0.8321 17,900 +0.00(+0.25%)
Oct 28, 2024 0.8450 0.8496 0.8201 0.8300 34,482 -0.00(-0.54%)
Oct 25, 2024 0.8250 0.8600 0.8250 0.8345 43,767 -0.01(-0.65%)
Oct 24, 2024 0.8728 0.8728 0.8250 0.8400 59,066 -0.01(-1.18%)
Oct 23, 2024 0.8800 0.8900 0.8275 0.8500 57,282 -0.03(-3.41%)
Oct 22, 2024 0.9200 0.9200 0.8500 0.8800 81,840 -0.02(-2.59%)
Oct 21, 2024 0.9000 0.9400 0.8900 0.9034 111,533 -0.02(-1.80%)
Oct 18, 2024 0.8244 0.9300 0.8244 0.9200 103,803 +0.07(+8.25%)
Oct 17, 2024 0.8420 0.8747 0.8208 0.8499 81,255 -0.00(-0.36%)
Oct 16, 2024 0.7800 0.8655 0.7800 0.8530 152,511 +0.07(+9.36%)
Oct 15, 2024 0.8000 0.8000 0.7705 0.7800 33,416 -0.01(-1.33%)
Oct 14, 2024 0.8110 0.8140 0.7831 0.7905 55,170 -0.02(-2.48%)
Oct 11, 2024 0.7910 0.8190 0.7910 0.8106 26,950 +0.01(+1.31%)
Oct 10, 2024 0.8000 0.8195 0.7993 0.8001 26,892 -0.00(-0.55%)
Oct 09, 2024 0.8000 0.8050 0.7801 0.8045 37,798 -0.00(-0.49%)
Oct 08, 2024 0.8290 0.8290 0.8014 0.8085 84,838 +0.02(+2.33%)
Oct 07, 2024 0.8199 0.8200 0.7800 0.7901 49,036 -0.03(-3.87%)
Oct 04, 2024 0.8100 0.8300 0.8000 0.8219 54,418 +0.01(+0.78%)
Oct 03, 2024 0.7839 0.8300 0.7839 0.8155 54,616 -0.01(-1.76%)
Oct 02, 2024 0.8200 0.8383 0.7532 0.8301 111,430 -0.01(-0.98%)
Oct 01, 2024 0.8660 0.8660 0.8201 0.8383 50,938 -0.01(-1.58%)
Sep 30, 2024 0.8654 0.8750 0.8305 0.8518 53,099 -0.03(-3.75%)
Sep 27, 2024 0.8500 0.9300 0.8400 0.8850 291,679 +0.05(+5.77%)
Sep 26, 2024 0.7900 0.8500 0.7726 0.8367 185,669 +0.08(+9.93%)
Sep 25, 2024 0.8000 0.8000 0.7100 0.7611 157,180 +0.02(+2.85%)
Sep 24, 2024 0.7200 0.7799 0.7200 0.7400 574,269 +0.02(+2.73%)
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%)
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.