Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revelation Biosciences Inc (NQ: REVB )

1.150 +0.140 (+13.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.040 1.200 1.000 1.150 441,744 +0.14(+13.86%)
Aug 29, 2024 1.100 1.110 1.000 1.010 399,301 -0.10(-9.01%)
Aug 28, 2024 1.180 1.180 1.095 1.110 303,413 -0.05(-4.31%)
Aug 27, 2024 1.180 1.210 1.110 1.160 394,301 -0.04(-3.33%)
Aug 26, 2024 1.250 1.250 1.160 1.200 383,628 -0.01(-0.83%)
Aug 23, 2024 1.300 1.300 1.120 1.210 1,474,877 -0.04(-3.20%)
Aug 22, 2024 1.450 1.520 1.220 1.250 4,070,723 -0.84(-40.19%)
Aug 21, 2024 2.140 3.500 1.810 2.090 86,975,720 +1.05(+101.27%)
Aug 20, 2024 0.8600 1.050 0.8400 1.038 945,060 +0.15(+16.41%)
Aug 19, 2024 0.8506 0.8920 0.8240 0.8920 158,543 +0.03(+3.60%)
Aug 16, 2024 0.8800 0.9080 0.8100 0.8610 85,371 -0.03(-3.84%)
Aug 15, 2024 0.9000 0.9356 0.8850 0.8954 43,433 -0.01(-0.83%)
Aug 14, 2024 0.9000 0.9380 0.8800 0.9029 107,621 +0.00(+0.32%)
Aug 13, 2024 0.9100 0.9499 0.8910 0.9000 58,826 -0.02(-2.51%)
Aug 12, 2024 1.000 1.010 0.9199 0.9232 45,187 -0.08(-7.68%)
Aug 09, 2024 1.020 1.070 0.9900 1.000 55,929 -0.05(-4.76%)
Aug 08, 2024 1.060 1.145 1.030 1.050 35,193 -0.01(-0.93%)
Aug 07, 2024 1.140 1.155 1.020 1.060 91,066 -0.08(-7.03%)
Aug 06, 2024 1.150 1.195 1.120 1.140 47,729 +0.03(+2.70%)
Aug 05, 2024 1.400 1.400 1.000 1.110 367,116 -0.37(-25.00%)
Aug 02, 2024 1.460 1.480 1.440 1.480 16,098 +0.00(+0.00%)
Aug 01, 2024 1.650 1.650 1.480 1.480 54,562 -0.17(-10.30%)
Jul 31, 2024 1.560 1.680 1.560 1.650 21,031 +0.09(+5.77%)
Jul 30, 2024 1.590 1.600 1.530 1.560 15,662 +0.04(+2.63%)
Jul 29, 2024 1.640 1.640 1.510 1.520 38,429 -0.07(-4.40%)
Jul 26, 2024 1.620 1.644 1.580 1.590 19,656 -0.03(-1.85%)
Jul 25, 2024 1.610 1.635 1.605 1.620 10,788 -0.03(-1.82%)
Jul 24, 2024 1.570 1.660 1.570 1.650 44,796 +0.04(+2.48%)
Jul 23, 2024 1.620 1.630 1.520 1.610 44,052 -0.01(-0.62%)
Jul 22, 2024 1.640 1.740 1.560 1.620 96,408 -0.06(-3.57%)
Jul 19, 2024 1.750 1.950 1.600 1.680 338,216 -0.09(-5.08%)
Jul 18, 2024 1.800 1.890 1.740 1.770 77,281 -0.06(-3.28%)
Jul 17, 2024 1.850 1.910 1.800 1.830 22,891 -0.03(-1.61%)
Jul 16, 2024 1.850 2.130 1.790 1.860 363,752 -0.01(-0.53%)
Jul 15, 2024 1.860 2.140 1.810 1.870 356,837 +0.06(+3.31%)
Jul 12, 2024 1.830 1.880 1.700 1.810 41,337 +0.01(+0.56%)
Jul 11, 2024 1.820 1.900 1.740 1.800 102,258 +0.02(+1.12%)
Jul 10, 2024 1.710 1.790 1.690 1.780 50,727 +0.04(+2.30%)
Jul 09, 2024 1.730 1.790 1.620 1.740 99,074 -0.06(-3.33%)
Jul 08, 2024 1.740 2.080 1.710 1.800 386,644 +0.07(+4.05%)
Jul 05, 2024 1.810 1.810 1.680 1.730 34,407 -0.03(-1.75%)
Jul 03, 2024 1.836 1.920 1.737 1.761 107,706 -0.03(-1.63%)
Jul 02, 2024 1.940 1.940 1.690 1.790 33,542 -0.08(-4.28%)
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.