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.

DateOpenCloseChangeLowHighVolume
2023-02-038.309.10↑$0.80 (9.64%)8.069.80182.94K
2023-02-0210.508.38↓$2.12 (-20.19%)8.0010.5069.53K
2023-02-019.5010.35↑$0.85 (8.95%)9.4411.17124.19K
2023-01-310.290.30↑$0.01 (4.06%)0.260.333.54M
2023-01-300.280.29↑$0.01 (3.60%)0.260.30344.73K
2023-01-270.280.28↓$0.00 (-1.58%)0.270.30559.14K
2023-01-260.250.28↑$0.04 (14.12%)0.240.323.96M
2023-01-250.250.26↑$0.01 (4.13%)0.240.26269.29K
2023-01-240.230.26↑$0.03 (10.84%)0.230.281.30M
2023-01-230.240.24↓$0.00 (-1.57%)0.230.25280.17K
2023-01-200.250.24↓$0.01 (-3.38%)0.240.25243.56K
2023-01-190.260.24↓$0.02 (-7.30%)0.230.26238.06K
2023-01-180.260.25↓$0.01 (-3.23%)0.220.27703.82K
2023-01-170.280.27↓$0.01 (-2.98%)0.250.28503.52K
2023-01-130.250.27↑$0.02 (7.69%)0.230.28509.53K
2023-01-120.230.24↑$0.01 (4.31%)0.220.24230.51K
2023-01-110.220.24↑$0.02 (8.88%)0.210.24623.12K
2023-01-100.220.22↓$0.01 (-2.82%)0.200.22297K
2023-01-090.220.21↓$0.01 (-3.14%)0.200.22299.11K
2023-01-060.210.21↓$0.00 (-1.02%)0.200.23522.96K
2023-01-050.210.21↑$0.00 (0.00%)0.200.22547.94K
2023-01-040.190.20↑$0.01 (4.61%)0.190.21667.06K
2023-01-030.190.20↑$0.01 (4.88%)0.180.20228.35K
2022-12-300.180.19↑$0.01 (5.61%)0.180.20348.79K
2022-12-290.190.18↓$0.01 (-5.23%)0.170.21667.82K
2022-12-280.210.19↓$0.02 (-7.77%)0.180.22288.77K
2022-12-270.190.21↑$0.02 (10.87%)0.180.261.03M
2022-12-230.190.18↓$0.01 (-6.84%)0.170.20390.76K
2022-12-220.200.20↓$0.00 (-0.10%)0.190.20102.78K
2022-12-210.200.20↓$0.00 (-0.74%)0.190.21111.99K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.