Revelation Biosciences Inc (REVB) Historical Stock Data
0.30 ↓0.02 (-6.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REVB is down -3.47% a day on average. There have been 8 days where Revelation Biosciences Inc closed green and 22 days where REVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.31 | 0.30 | ↓$0.02 (-4.84%) | 0.30 | 0.32 | 477.70K |
| 2024-12-19 | 0.34 | 0.31 | ↓$0.03 (-8.28%) | 0.30 | 0.35 | 489.91K |
| 2024-12-18 | 0.34 | 0.34 | ↑$0.00 (0.47%) | 0.33 | 0.37 | 433.70K |
| 2024-12-17 | 0.34 | 0.34 | ↓$0.01 (-1.72%) | 0.32 | 0.36 | 393.14K |
| 2024-12-16 | 0.37 | 0.35 | ↓$0.02 (-5.69%) | 0.34 | 0.38 | 225.78K |
| 2024-12-13 | 0.40 | 0.36 | ↓$0.04 (-10.00%) | 0.34 | 0.40 | 554.27K |
| 2024-12-12 | 0.42 | 0.41 | ↓$0.01 (-1.76%) | 0.40 | 0.42 | 568.67K |
| 2024-12-11 | 0.44 | 0.42 | ↓$0.02 (-5.43%) | 0.40 | 0.45 | 478.42K |
| 2024-12-10 | 0.44 | 0.45 | ↑$0.01 (1.72%) | 0.44 | 0.45 | 281.39K |
| 2024-12-09 | 0.44 | 0.45 | ↑$0.01 (1.35%) | 0.42 | 0.47 | 449.44K |
| 2024-12-06 | 0.44 | 0.44 | ↓$0.00 (-0.70%) | 0.42 | 0.45 | 862.16K |
| 2024-12-05 | 0.50 | 0.45 | ↓$0.04 (-8.89%) | 0.42 | 0.55 | 4.35M |
| 2024-12-04 | 0.52 | 0.47 | ↓$0.05 (-9.29%) | 0.42 | 0.53 | 5.75M |
| 2024-12-03 | 0.80 | 0.51 | ↓$0.30 (-36.88%) | 0.50 | 0.81 | 6.07M |
| 2024-12-02 | 0.86 | 0.95 | ↑$0.09 (11.10%) | 0.78 | 0.98 | 12.64M |
| 2024-11-29 | 0.76 | 0.76 | ↑$0.00 (0.00%) | 0.75 | 0.78 | 31.05K |
| 2024-11-27 | 0.75 | 0.76 | ↑$0.01 (0.99%) | 0.74 | 0.76 | 130.57K |
| 2024-11-26 | 0.75 | 0.75 | ↓$0.00 (-0.32%) | 0.74 | 0.76 | 62.53K |
| 2024-11-25 | 0.76 | 0.74 | ↓$0.01 (-1.64%) | 0.74 | 0.76 | 176.97K |
| 2024-11-22 | 0.74 | 0.76 | ↑$0.02 (2.03%) | 0.73 | 0.76 | 116.70K |
| 2024-11-21 | 0.79 | 0.75 | ↓$0.04 (-5.12%) | 0.74 | 0.79 | 45.02K |
| 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 |
Create an account or log in to view more rows.
$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
$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.