Revelation Biosciences Inc (REVB) Historical Stock Data
9.10 ↑0.72 (8.59%)
As of Market Close on February 3rd, 2023.
Historical Data
In the past 30 trading days, REVB is up 1.14% a day on average. There have been 15 days where Revelation Biosciences Inc closed green and 15 days where REVB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-03 | 8.30 | 9.10 | ↑$0.80 (9.64%) | 8.06 | 9.80 | 182.94K |
2023-02-02 | 10.50 | 8.38 | ↓$2.12 (-20.19%) | 8.00 | 10.50 | 69.53K |
2023-02-01 | 9.50 | 10.35 | ↑$0.85 (8.95%) | 9.44 | 11.17 | 124.19K |
2023-01-31 | 0.29 | 0.30 | ↑$0.01 (4.06%) | 0.26 | 0.33 | 3.54M |
2023-01-30 | 0.28 | 0.29 | ↑$0.01 (3.60%) | 0.26 | 0.30 | 344.73K |
2023-01-27 | 0.28 | 0.28 | ↓$0.00 (-1.58%) | 0.27 | 0.30 | 559.14K |
2023-01-26 | 0.25 | 0.28 | ↑$0.04 (14.12%) | 0.24 | 0.32 | 3.96M |
2023-01-25 | 0.25 | 0.26 | ↑$0.01 (4.13%) | 0.24 | 0.26 | 269.29K |
2023-01-24 | 0.23 | 0.26 | ↑$0.03 (10.84%) | 0.23 | 0.28 | 1.30M |
2023-01-23 | 0.24 | 0.24 | ↓$0.00 (-1.57%) | 0.23 | 0.25 | 280.17K |
2023-01-20 | 0.25 | 0.24 | ↓$0.01 (-3.38%) | 0.24 | 0.25 | 243.56K |
2023-01-19 | 0.26 | 0.24 | ↓$0.02 (-7.30%) | 0.23 | 0.26 | 238.06K |
2023-01-18 | 0.26 | 0.25 | ↓$0.01 (-3.23%) | 0.22 | 0.27 | 703.82K |
2023-01-17 | 0.28 | 0.27 | ↓$0.01 (-2.98%) | 0.25 | 0.28 | 503.52K |
2023-01-13 | 0.25 | 0.27 | ↑$0.02 (7.69%) | 0.23 | 0.28 | 509.53K |
2023-01-12 | 0.23 | 0.24 | ↑$0.01 (4.31%) | 0.22 | 0.24 | 230.51K |
2023-01-11 | 0.22 | 0.24 | ↑$0.02 (8.88%) | 0.21 | 0.24 | 623.12K |
2023-01-10 | 0.22 | 0.22 | ↓$0.01 (-2.82%) | 0.20 | 0.22 | 297K |
2023-01-09 | 0.22 | 0.21 | ↓$0.01 (-3.14%) | 0.20 | 0.22 | 299.11K |
2023-01-06 | 0.21 | 0.21 | ↓$0.00 (-1.02%) | 0.20 | 0.23 | 522.96K |
2023-01-05 | 0.21 | 0.21 | ↑$0.00 (0.00%) | 0.20 | 0.22 | 547.94K |
2023-01-04 | 0.19 | 0.20 | ↑$0.01 (4.61%) | 0.19 | 0.21 | 667.06K |
2023-01-03 | 0.19 | 0.20 | ↑$0.01 (4.88%) | 0.18 | 0.20 | 228.35K |
2022-12-30 | 0.18 | 0.19 | ↑$0.01 (5.61%) | 0.18 | 0.20 | 348.79K |
2022-12-29 | 0.19 | 0.18 | ↓$0.01 (-5.23%) | 0.17 | 0.21 | 667.82K |
2022-12-28 | 0.21 | 0.19 | ↓$0.02 (-7.77%) | 0.18 | 0.22 | 288.77K |
2022-12-27 | 0.19 | 0.21 | ↑$0.02 (10.87%) | 0.18 | 0.26 | 1.03M |
2022-12-23 | 0.19 | 0.18 | ↓$0.01 (-6.84%) | 0.17 | 0.20 | 390.76K |
2022-12-22 | 0.20 | 0.20 | ↓$0.00 (-0.10%) | 0.19 | 0.20 | 102.78K |
2022-12-21 | 0.20 | 0.20 | ↓$0.00 (-0.74%) | 0.19 | 0.21 | 111.99K |
Create an account or log in to view more rows.
$REVB bear trap
$REVB lock and load
$REVB Short again!! 😀 😀
$REVB the price is wrong
$REVB whats the target for Friday close?
$REVB has just been halted from trading.
$REVB MACD turned bullish
$REVB lmao wtf was that
$REVB has just been halted from trading due to volatility.
$REVB I love this stonk!