Revelation Biosciences Inc (REVB) Historical Stock Data

0.89 ↓0.01 (-0.84%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, REVB is down -0.96% a day on average. There have been 12 days where Revelation Biosciences Inc closed green and 18 days where REVB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	0.91	0.89	↓$0.02 (-1.78%)	0.87	0.91	180.56K
2025-12-18	0.95	0.90	↓$0.05 (-5.20%)	0.90	0.96	74.53K
2025-12-17	0.96	0.93	↓$0.03 (-2.86%)	0.93	0.99	104.56K
2025-12-16	0.96	0.98	↑$0.02 (2.34%)	0.95	0.99	27.63K
2025-12-15	1.04	0.96	↓$0.08 (-7.69%)	0.93	1.10	132.75K
2025-12-12	1.19	1.05	↓$0.14 (-11.76%)	1.01	1.19	234.51K
2025-12-11	1.15	1.15	↑$0.00 (0.00%)	1.10	1.20	228.21K
2025-12-10	1.09	1.09	↑$0.00 (0.00%)	1.03	1.13	127.87K
2025-12-09	1.09	1.06	↓$0.03 (-2.75%)	1.04	1.10	73.95K
2025-12-08	1.08	1.06	↓$0.03 (-2.31%)	1.01	1.09	57.31K
2025-12-05	1.02	1.04	↑$0.01 (1.47%)	1.00	1.09	84.05K
2025-12-04	0.97	1.00	↑$0.03 (3.31%)	0.94	1.09	163.95K
2025-12-03	0.92	0.95	↑$0.04 (3.85%)	0.90	1.00	79.30K
2025-12-02	0.93	0.95	↑$0.02 (1.74%)	0.90	0.95	30.19K
2025-12-01	0.97	0.96	↓$0.01 (-1.44%)	0.93	1.00	24.84K
2025-11-28	0.94	0.95	↑$0.02 (2.10%)	0.94	0.99	46.61K
2025-11-26	0.84	0.93	↑$0.09 (10.42%)	0.84	0.95	128.34K
2025-11-25	0.85	0.84	↓$0.01 (-1.29%)	0.84	0.86	42.06K
2025-11-24	0.86	0.85	↓$0.01 (-1.57%)	0.83	0.88	88.76K
2025-11-21	0.85	0.85	↑$0.01 (0.90%)	0.83	0.87	54.44K
2025-11-20	0.87	0.85	↓$0.02 (-1.73%)	0.83	0.91	224.84K
2025-11-19	0.88	0.85	↓$0.02 (-2.65%)	0.85	0.90	120.01K
2025-11-18	0.88	0.86	↓$0.02 (-2.59%)	0.84	0.88	59.30K
2025-11-17	0.90	0.88	↓$0.02 (-1.79%)	0.88	0.95	85.85K
2025-11-14	0.89	0.90	↑$0.01 (1.03%)	0.84	0.95	171.74K
2025-11-13	0.98	0.91	↓$0.07 (-6.92%)	0.91	1.02	200.46K
2025-11-12	1.01	0.98	↓$0.03 (-2.77%)	0.97	1.07	153.17K
2025-11-11	1.03	1.00	↓$0.03 (-2.94%)	0.98	1.03	95.65K
2025-11-10	0.99	1.04	↑$0.05 (5.17%)	0.99	1.09	184.31K
2025-11-07	0.99	0.98	↓$0.01 (-0.96%)	0.97	1.01	68.81K