Revelation Biosciences Inc (REVB) Historical Stock Data

2.15 ↑0.04 (2.03%)

As of May 1, 2024, 2:35pm EST.

Historical Data

In the past 30 trading days, REVB is down -0.69% 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
2024-05-01	2.08	2.15	↑$0.07 (3.37%)	2.08	2.23	27.52K
2024-04-30	2.11	2.11	↓$0.00 (-0.05%)	2.10	2.20	9.77K
2024-04-29	2.20	2.12	↓$0.08 (-3.64%)	2.10	2.25	12.73K
2024-04-26	2.13	2.18	↑$0.05 (2.35%)	2.12	2.31	45.62K
2024-04-25	2.09	2.14	↑$0.05 (2.39%)	2.03	2.16	9.04K
2024-04-24	2.14	2.09	↓$0.05 (-2.34%)	2.04	2.15	40.46K
2024-04-23	2.03	2.07	↑$0.04 (1.97%)	2.03	2.19	30.80K
2024-04-22	2.19	2.05	↓$0.14 (-6.39%)	2.02	2.31	21.59K
2024-04-19	2.30	2.24	↓$0.06 (-2.61%)	2.03	2.33	42.95K
2024-04-18	2.20	2.24	↑$0.04 (1.82%)	2.13	2.38	93.32K
2024-04-17	1.89	2.15	↑$0.26 (13.47%)	1.88	2.17	125.10K
2024-04-16	1.88	1.91	↑$0.03 (1.60%)	1.80	1.99	38.19K
2024-04-15	2.14	1.83	↓$0.32 (-14.72%)	1.78	2.23	94.21K
2024-04-12	2.32	2.08	↓$0.24 (-10.34%)	2.05	2.32	56.45K
2024-04-11	2.36	2.32	↓$0.04 (-1.69%)	2.31	2.52	24.62K
2024-04-10	2.45	2.31	↓$0.14 (-5.71%)	2.28	2.49	50.90K
2024-04-09	2.62	2.43	↓$0.19 (-7.25%)	2.42	2.65	42.37K
2024-04-08	2.70	2.60	↓$0.10 (-3.70%)	2.59	2.79	26.15K
2024-04-05	2.76	2.67	↓$0.09 (-3.26%)	2.58	2.84	32.21K
2024-04-04	2.60	2.72	↑$0.12 (4.62%)	2.60	2.84	45.87K
2024-04-03	2.55	2.60	↑$0.05 (1.96%)	2.53	2.66	34.49K
2024-04-02	2.71	2.59	↓$0.12 (-4.43%)	2.53	2.71	71.83K
2024-04-01	2.71	2.66	↓$0.05 (-1.85%)	2.60	2.77	33.90K
2024-03-28	2.47	2.74	↑$0.27 (10.93%)	2.40	2.96	317.85K
2024-03-27	2.60	2.43	↓$0.17 (-6.54%)	2.36	2.62	93.59K
2024-03-26	2.44	2.60	↑$0.16 (6.56%)	2.40	2.63	106.09K
2024-03-25	2.39	2.39	↑$0.00 (0.00%)	2.34	2.40	28.33K
2024-03-22	2.40	2.37	↓$0.03 (-1.25%)	2.35	2.45	27.66K
2024-03-21	2.47	2.45	↓$0.02 (-0.81%)	2.40	2.50	54.66K
2024-03-20	2.32	2.43	↑$0.11 (4.74%)	2.25	2.45	51.58K