Revelation Biosciences Inc (REVB) Historical Stock Data
0.76 ↓0.02 (-2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REVB is down -0.33% a day on average. There have been 13 days where Revelation Biosciences Inc closed green and 17 days where REVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.76 | 0.76 | ↓$0.00 (-0.16%) | 0.72 | 0.77 | 206.01K |
| 2024-11-19 | 0.81 | 0.78 | ↓$0.03 (-3.96%) | 0.77 | 0.82 | 234.04K |
| 2024-11-18 | 0.84 | 0.81 | ↓$0.03 (-3.05%) | 0.78 | 0.84 | 159.07K |
| 2024-11-15 | 0.81 | 0.80 | ↓$0.01 (-1.05%) | 0.78 | 0.84 | 240.66K |
| 2024-11-14 | 0.89 | 0.84 | ↓$0.05 (-6.00%) | 0.82 | 0.91 | 151.04K |
| 2024-11-13 | 0.94 | 0.91 | ↓$0.03 (-3.53%) | 0.86 | 0.98 | 441.09K |
| 2024-11-12 | 1.00 | 0.97 | ↓$0.03 (-2.75%) | 0.90 | 1.03 | 1.16M |
| 2024-11-11 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 0.81 | 1.05 | 20.26M |
| 2024-11-08 | 0.85 | 0.82 | ↓$0.03 (-3.53%) | 0.80 | 0.85 | 3.48M |
| 2024-11-07 | 0.87 | 0.85 | ↓$0.02 (-2.19%) | 0.82 | 0.87 | 46.93K |
| 2024-11-06 | 0.89 | 0.87 | ↓$0.02 (-2.25%) | 0.84 | 0.89 | 49.36K |
| 2024-11-05 | 0.83 | 0.88 | ↑$0.05 (5.59%) | 0.83 | 0.88 | 36.41K |
| 2024-11-04 | 0.83 | 0.85 | ↑$0.02 (2.17%) | 0.83 | 0.88 | 12.79K |
| 2024-11-01 | 0.85 | 0.82 | ↓$0.03 (-3.40%) | 0.82 | 0.87 | 35.49K |
| 2024-10-31 | 0.83 | 0.85 | ↑$0.02 (2.76%) | 0.83 | 0.86 | 26.86K |
| 2024-10-30 | 0.85 | 0.86 | ↑$0.01 (0.62%) | 0.82 | 0.87 | 21.46K |
| 2024-10-29 | 0.83 | 0.83 | ↑$0.00 (0.25%) | 0.83 | 0.84 | 17.90K |
| 2024-10-28 | 0.85 | 0.83 | ↓$0.02 (-1.78%) | 0.82 | 0.85 | 34.53K |
| 2024-10-25 | 0.83 | 0.83 | ↑$0.01 (1.15%) | 0.83 | 0.86 | 43.70K |
| 2024-10-24 | 0.87 | 0.84 | ↓$0.03 (-3.76%) | 0.83 | 0.87 | 59.07K |
| 2024-10-23 | 0.88 | 0.85 | ↓$0.03 (-3.41%) | 0.83 | 0.89 | 57.64K |
| 2024-10-22 | 0.92 | 0.88 | ↓$0.04 (-4.35%) | 0.85 | 0.92 | 81.84K |
| 2024-10-21 | 0.90 | 0.90 | ↑$0.00 (0.38%) | 0.89 | 0.94 | 111.53K |
| 2024-10-18 | 0.82 | 0.92 | ↑$0.10 (11.60%) | 0.82 | 0.93 | 103.59K |
| 2024-10-17 | 0.84 | 0.85 | ↑$0.01 (0.94%) | 0.82 | 0.87 | 81.51K |
| 2024-10-16 | 0.78 | 0.85 | ↑$0.07 (9.36%) | 0.78 | 0.87 | 152.51K |
| 2024-10-15 | 0.80 | 0.78 | ↓$0.02 (-2.50%) | 0.77 | 0.80 | 33.42K |
| 2024-10-14 | 0.81 | 0.79 | ↓$0.02 (-2.53%) | 0.78 | 0.81 | 55.17K |
| 2024-10-11 | 0.79 | 0.81 | ↑$0.02 (2.48%) | 0.79 | 0.82 | 26.95K |
| 2024-10-10 | 0.80 | 0.80 | ↑$0.00 (0.10%) | 0.80 | 0.82 | 26.89K |
Create an account or log in to view more rows.
$REVB Market is going to crash hard tomorrow.
$REVB Keep up the pressure.
$REVB man this will be good in coming weeks
$REVB has just been halted from trading due to volatility.
$REVB might see a whole 1% green
$REVB ugh oh
we heatin back up
$REVB has just been halted from trading due to volatility.
$REVB has just been halted from trading due to volatility.
$REVB has just been halted from trading due to volatility.
$REVB has just been halted from trading due to volatility.