Revelation Biosciences Inc (REVB) Historical Stock Data
1.04 ↑0.03 (3.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REVB is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 1.08 | 1.01 | ↓$0.07 (-6.48%) | 0.96 | 1.08 | 187.24K |
| 2025-11-05 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.03 | 1.10 | 143.11K |
| 2025-11-04 | 1.17 | 1.10 | ↓$0.07 (-5.98%) | 1.07 | 1.18 | 149.89K |
| 2025-11-03 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.17 | 1.25 | 84.39K |
| 2025-10-31 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.23 | 1.28 | 69.31K |
| 2025-10-30 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.25 | 1.29 | 48.79K |
| 2025-10-29 | 1.34 | 1.28 | ↓$0.06 (-4.48%) | 1.28 | 1.35 | 53.96K |
| 2025-10-28 | 1.28 | 1.34 | ↑$0.06 (4.69%) | 1.23 | 1.38 | 129.91K |
| 2025-10-27 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.26 | 1.32 | 75.17K |
| 2025-10-24 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.19 | 1.30 | 140.05K |
Create an account or log in to view more rows.
$REVB MACD turned bullish
$REVB If options never existed
what do you think this stock would be trading at?
$REVB has just been halted from trading.
$REVB Going up
$REVB has just been halted from trading due to volatility.
$REVB has just been halted from trading.
$REVB has just been halted from trading due to volatility.
$REVB used to this fuckery!! Not leaving no chance !
$REVB time to short this
$REVB fuck all u greedy bulls