Revelation Biosciences Inc (REVB) Historical Stock Data
3.18 ↓0.08 (-2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REVB is up 1.63% a day on average. There have been 20 days where Revelation Biosciences Inc closed green and 10 days where REVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.30 | 3.18 | ↓$0.12 (-3.64%) | 3.13 | 3.30 | 15.03K |
| 2025-05-12 | 3.22 | 3.26 | ↑$0.04 (1.24%) | 3.13 | 3.34 | 28.19K |
| 2025-05-09 | 3.04 | 3.18 | ↑$0.14 (4.54%) | 3.04 | 3.21 | 29.49K |
| 2025-05-08 | 2.96 | 3.10 | ↑$0.14 (4.57%) | 2.87 | 3.10 | 27.48K |
| 2025-05-07 | 2.90 | 2.90 | ↓$0.00 (-0.17%) | 2.90 | 3.07 | 118.88K |
| 2025-05-06 | 2.95 | 2.90 | ↓$0.05 (-1.69%) | 2.86 | 3.00 | 20.62K |
| 2025-05-05 | 3.05 | 2.90 | ↓$0.15 (-4.90%) | 2.85 | 3.09 | 41.80K |
| 2025-05-02 | 3.00 | 2.86 | ↓$0.14 (-4.67%) | 2.79 | 3.01 | 25.73K |
| 2025-05-01 | 2.95 | 3.02 | ↑$0.07 (2.29%) | 2.90 | 3.05 | 19.99K |
| 2025-04-30 | 2.97 | 3.05 | ↑$0.08 (2.69%) | 2.85 | 3.05 | 39.81K |
| 2025-04-29 | 2.90 | 2.97 | ↑$0.07 (2.34%) | 2.80 | 3.11 | 61.91K |
| 2025-04-28 | 2.92 | 2.92 | ↑$0.00 (0.00%) | 2.81 | 2.92 | 12.93K |
| 2025-04-25 | 2.94 | 2.92 | ↓$0.02 (-0.68%) | 2.79 | 2.94 | 20.42K |
| 2025-04-24 | 2.88 | 2.93 | ↑$0.05 (1.74%) | 2.76 | 2.93 | 26.78K |
| 2025-04-23 | 3.19 | 2.86 | ↓$0.34 (-10.50%) | 2.82 | 3.32 | 126.53K |
| 2025-04-22 | 3.20 | 3.21 | ↑$0.00 (0.16%) | 3.01 | 3.62 | 111.12K |
| 2025-04-21 | 3.15 | 3.14 | ↓$0.01 (-0.24%) | 3.12 | 3.30 | 32.46K |
| 2025-04-17 | 3.04 | 3.08 | ↑$0.04 (1.32%) | 2.94 | 3.12 | 11.07K |
| 2025-04-16 | 2.96 | 3.00 | ↑$0.04 (1.35%) | 2.92 | 3.20 | 116.33K |
| 2025-04-15 | 3.48 | 3.05 | ↓$0.43 (-12.36%) | 2.95 | 3.48 | 79.91K |
| 2025-04-14 | 3.14 | 3.48 | ↑$0.34 (10.83%) | 3.00 | 3.68 | 48.21K |
| 2025-04-11 | 3.00 | 3.18 | ↑$0.18 (6.00%) | 3.00 | 3.22 | 45.25K |
| 2025-04-10 | 2.92 | 3.01 | ↑$0.09 (3.08%) | 2.85 | 3.29 | 101.15K |
| 2025-04-09 | 3.15 | 3.20 | ↑$0.05 (1.59%) | 2.80 | 3.28 | 1.64M |
| 2025-04-08 | 2.80 | 3.69 | ↑$0.89 (31.79%) | 2.72 | 3.73 | 452.87K |
| 2025-04-07 | 2.54 | 2.71 | ↑$0.17 (6.63%) | 2.50 | 2.78 | 19.25K |
| 2025-04-04 | 2.68 | 2.68 | ↑$0.00 (0.00%) | 2.60 | 2.71 | 13.14K |
| 2025-04-03 | 2.75 | 2.81 | ↑$0.06 (2.18%) | 2.56 | 2.82 | 39.61K |
| 2025-04-02 | 2.57 | 2.67 | ↑$0.10 (3.89%) | 2.41 | 2.67 | 15.66K |
| 2025-04-01 | 2.61 | 2.60 | ↓$0.01 (-0.38%) | 2.53 | 2.69 | 19.20K |
Create an account or log in to view more rows.
$REVB Going up
$REVB has just been halted from trading due to volatility.
$REVB has just been halted from trading.
$REVB has just been halted from trading due to volatility.
$REVB used to this fuckery!! Not leaving no chance !
$REVB time to short this
$REVB fuck all u greedy bulls
$REVB Market is going to crash hard tomorrow.
$REVB Keep up the pressure.
$REVB man this will be good in coming weeks