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

Revelation Biosciences Inc (NQ: REVB )

0.8444 -0.0160 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 558.71 574.14 543.79 551.36 58 -7.35(-1.32%)
May 27, 2022 572.77 584.85 557.76 558.71 118 -6.19(-1.10%)
May 26, 2022 550.83 577.61 546.11 564.90 95 +13.97(+2.53%)
May 25, 2022 567.00 601.34 539.17 550.93 71 -26.57(-4.60%)
May 24, 2022 598.50 630.00 567.00 577.50 50 -10.61(-1.80%)
May 23, 2022 598.50 651.00 577.50 588.11 61 -7.25(-1.22%)
May 20, 2022 633.15 635.25 589.05 595.35 79 -45.88(-7.16%)
May 19, 2022 619.50 703.61 619.50 641.24 92 +10.19(+1.61%)
May 18, 2022 672.52 685.97 612.04 631.05 168 -51.45(-7.54%)
May 17, 2022 724.50 755.89 650.79 682.50 183 -31.50(-4.41%)
May 16, 2022 703.50 787.50 703.50 714.00 176 -33.18(-4.44%)
May 13, 2022 714.00 815.22 693.00 747.18 346 +33.18(+4.65%)
May 12, 2022 682.50 724.50 580.54 714.00 566 +10.39(+1.48%)
May 11, 2022 787.50 921.90 703.61 703.61 119 -83.89(-10.65%)
May 10, 2022 819.00 850.50 756.00 787.50 146 -2.10(-0.27%)
May 09, 2022 850.50 897.33 788.65 789.60 179 -60.90(-7.16%)
May 06, 2022 858.90 945.11 824.25 850.50 222 +9.35(+1.11%)
May 05, 2022 964.63 964.63 841.05 841.15 169 -109.10(-11.48%)
May 04, 2022 967.37 994.88 893.87 950.25 170 -47.04(-4.72%)
May 03, 2022 910.88 997.39 910.14 997.29 74 +90.40(+9.97%)
May 02, 2022 983.53 1037 892.50 906.88 243 -90.62(-9.08%)
Apr 29, 2022 1018 1050 966.11 997.50 104 +4.41(+0.44%)
Apr 28, 2022 982.59 1032 966.21 993.09 103 +0.63(+0.06%)
Apr 27, 2022 1040 1061 966.11 992.46 171 -37.17(-3.61%)
Apr 26, 2022 1270 1334 955.50 1030 775 -125.37(-10.85%)
Apr 25, 2022 1312 1418 1082 1155 1,299 -84.00(-6.78%)
Apr 22, 2022 1250 1260 1124 1239 988 -105.00(-7.81%)
Apr 21, 2022 1082 1564 1050 1344 7,808 +252.00(+23.08%)
Apr 20, 2022 840.00 1152 787.61 1092 940 +251.68(+29.95%)
Apr 19, 2022 787.50 867.09 771.64 840.32 297 +52.29(+6.64%)
Apr 18, 2022 955.50 986.89 768.71 788.02 628 -209.48(-21.00%)
Apr 14, 2022 1045 1050 945.11 997.50 129 -31.50(-3.06%)
Apr 13, 2022 966.00 1050 955.50 1029 138 +31.50(+3.16%)
Apr 12, 2022 1071 1071 987.00 997.50 191 -48.30(-4.62%)
Apr 11, 2022 1134 1144 1018 1046 154 -98.70(-8.62%)
Apr 08, 2022 1155 1201 1102 1144 213 -10.50(-0.91%)
Apr 07, 2022 1186 1207 1113 1155 178 +0.00(+0.00%)
Apr 06, 2022 1134 1186 1092 1155 353 -10.50(-0.90%)
Apr 05, 2022 1270 1270 1155 1166 300 -73.50(-5.93%)
Apr 04, 2022 1197 1249 1166 1239 246 +31.50(+2.61%)
Apr 01, 2022 1208 1260 1197 1208 298 +10.50(+0.88%)
Mar 31, 2022 1365 1365 1155 1197 684 -189.00(-13.64%)
Mar 30, 2022 871.50 1470 737.10 1386 5,381 -861.00(-38.32%)
Mar 29, 2022 2426 2478 2153 2247 851 -231.00(-9.32%)
Mar 28, 2022 2804 2982 2048 2478 3,962 -231.00(-8.53%)
Mar 25, 2022 2436 3024 2362 2709 3,387 +346.50(+14.67%)
Mar 24, 2022 2100 2426 2006 2362 2,174 +252.00(+11.94%)
Mar 23, 2022 1712 3024 1712 2110 23,724 +399.00(+23.31%)
Mar 22, 2022 1606 1796 1533 1712 597 +105.00(+6.54%)
Mar 21, 2022 1785 1911 1586 1606 1,277 -63.00(-3.77%)
Mar 18, 2022 1680 1879 1554 1670 2,413 +0.00(+0.00%)
Mar 17, 2022 1386 1732 1344 1670 2,100 +367.50(+28.23%)
Mar 16, 2022 1239 1396 1186 1302 2,333 -10.50(-0.80%)
Mar 15, 2022 1176 1922 1155 1312 20,381 +241.50(+22.55%)
Mar 14, 2022 1134 1184 1018 1071 602 -147.00(-12.07%)
Mar 11, 2022 1564 1648 1166 1218 1,837 -252.00(-17.14%)
Mar 10, 2022 1564 1586 1365 1470 3,067 -315.00(-17.65%)
Mar 09, 2022 1050 2205 1008 1785 23,612 +813.96(+83.82%)
Mar 08, 2022 934.50 1040 901.11 971.04 252 -8.40(-0.86%)
Mar 07, 2022 1008 1050 966.00 979.44 553 -165.06(-14.42%)
Mar 04, 2022 1197 1208 1092 1144 424 -84.00(-6.84%)
Mar 03, 2022 1354 1354 1218 1228 562 -136.50(-10.00%)
Mar 02, 2022 1438 1438 1292 1365 395 -31.50(-2.26%)
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.