Revelation Biosciences Inc (REVB) Historical Stock Data

2.14 ↓0.01 (-0.47%)

As of April 17, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, REVB is down -2.25% a day on average. There have been 9 days where Revelation Biosciences Inc closed green and 21 days where REVB closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	2.37	2.28	↓$0.09 (-3.80%)	2.22	2.37	76.32K
2024-03-18	2.50	2.39	↓$0.11 (-4.40%)	2.33	2.50	65.17K
2024-03-15	2.44	2.41	↓$0.03 (-1.23%)	2.38	2.53	72.96K
2024-03-14	2.70	2.36	↓$0.34 (-12.59%)	2.28	2.74	220.89K
2024-03-13	2.97	2.60	↓$0.37 (-12.46%)	2.56	2.98	329.90K
2024-03-12	3.36	3.12	↓$0.24 (-7.14%)	2.87	3.36	440.21K
2024-03-11	3.65	3.36	↓$0.29 (-7.95%)	3.35	3.65	255.95K
2024-03-08	3.48	3.40	↓$0.08 (-2.30%)	3.30	3.61	141.42K
2024-03-07	3.06	3.40	↑$0.34 (11.11%)	3.04	3.52	391.35K
2024-03-06	3.34	3.04	↓$0.30 (-8.99%)	2.97	3.34	109.33K