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