Revelation Biosciences, Inc. - Common Stock (REVB)
0.8844
-0.0163 (-1.81%)
NASDAQ · Last Trade: Jun 5th, 12:31 AM EDT
Historical Prices For Revelation Biosciences, Inc. - Common Stock (REVB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 0.86 | 0.95 | 0.85 | 0.88 | 2,835,903 | 0.88 |
| 6/03/2025 | 1.03 | 1.15 | 0.87 | 0.90 | 46,916,659 | 0.90 |
| 6/02/2025 | 0.85 | 0.85 | 0.77 | 0.82 | 435,568 | 0.82 |
| 5/30/2025 | 0.88 | 0.90 | 0.84 | 0.85 | 494,181 | 0.85 |
| 5/29/2025 | 0.86 | 1.01 | 0.83 | 0.88 | 2,737,491 | 0.88 |
| 5/28/2025 | 2.45 | 2.45 | 1.90 | 1.93 | 410,316 | 1.93 |
| 5/27/2025 | 2.50 | 2.50 | 2.22 | 2.27 | 67,996 | 2.27 |
| 5/23/2025 | 2.62 | 2.68 | 2.42 | 2.43 | 39,747 | 2.43 |
| 5/22/2025 | 2.55 | 2.67 | 2.55 | 2.59 | 24,735 | 2.59 |
| 5/21/2025 | 2.52 | 2.69 | 2.52 | 2.56 | 50,611 | 2.56 |
| 5/20/2025 | 3.12 | 3.27 | 2.44 | 2.51 | 130,757 | 2.51 |
| 5/19/2025 | 3.02 | 3.25 | 3.02 | 3.14 | 28,104 | 3.14 |
| 5/16/2025 | 3.03 | 3.30 | 3.00 | 3.05 | 17,419 | 3.05 |
| 5/15/2025 | 3.13 | 3.13 | 3.03 | 3.03 | 6,341 | 3.03 |
| 5/14/2025 | 3.24 | 3.32 | 3.13 | 3.13 | 12,005 | 3.13 |
| 5/13/2025 | 3.30 | 3.30 | 3.13 | 3.18 | 15,033 | 3.18 |
| 5/12/2025 | 3.22 | 3.34 | 3.13 | 3.26 | 28,188 | 3.26 |
| 5/09/2025 | 3.04 | 3.21 | 3.04 | 3.18 | 31,624 | 3.18 |
| 5/08/2025 | 2.96 | 3.10 | 2.87 | 3.10 | 27,476 | 3.10 |
| 5/07/2025 | 2.90 | 3.07 | 2.90 | 2.90 | 118,881 | 2.90 |
| 5/06/2025 | 2.95 | 3.00 | 2.86 | 2.90 | 20,619 | 2.90 |
| 5/05/2025 | 3.05 | 3.09 | 2.85 | 2.90 | 41,803 | 2.90 |
| 5/02/2025 | 3.00 | 3.01 | 2.79 | 2.86 | 25,729 | 2.86 |
| 5/01/2025 | 2.95 | 3.05 | 2.90 | 3.02 | 19,993 | 3.02 |
| 4/30/2025 | 2.97 | 3.05 | 2.85 | 3.05 | 39,796 | 3.05 |
| 4/29/2025 | 2.90 | 3.11 | 2.80 | 2.97 | 61,904 | 2.97 |
| 4/28/2025 | 2.92 | 2.92 | 2.81 | 2.92 | 12,930 | 2.92 |
| 4/25/2025 | 2.94 | 2.94 | 2.79 | 2.92 | 20,421 | 2.92 |
| 4/24/2025 | 2.88 | 2.93 | 2.76 | 2.93 | 26,778 | 2.93 |
| 4/23/2025 | 3.19 | 3.32 | 2.82 | 2.85 | 126,530 | 2.85 |
| 4/22/2025 | 3.20 | 3.62 | 3.01 | 3.21 | 111,118 | 3.21 |
| 4/21/2025 | 3.15 | 3.30 | 3.12 | 3.14 | 32,457 | 3.14 |
| 4/17/2025 | 3.04 | 3.12 | 2.94 | 3.08 | 11,086 | 3.08 |
| 4/16/2025 | 2.96 | 3.20 | 2.92 | 3.00 | 116,326 | 3.00 |
| 4/15/2025 | 3.48 | 3.48 | 2.95 | 3.05 | 79,912 | 3.05 |
| 4/14/2025 | 3.14 | 3.68 | 3.00 | 3.48 | 48,200 | 3.48 |
| 4/11/2025 | 3.00 | 3.22 | 3.00 | 3.18 | 45,246 | 3.18 |
| 4/10/2025 | 2.92 | 3.29 | 2.85 | 3.01 | 101,137 | 3.01 |
| 4/09/2025 | 3.15 | 3.28 | 2.80 | 3.20 | 1,639,125 | 3.20 |
| 4/08/2025 | 2.80 | 3.73 | 2.72 | 3.69 | 451,686 | 3.69 |
| 4/07/2025 | 2.54 | 2.78 | 2.50 | 2.71 | 19,254 | 2.71 |
| 4/04/2025 | 2.68 | 2.71 | 2.60 | 2.71 | 13,147 | 2.71 |
| 4/03/2025 | 2.75 | 2.82 | 2.56 | 2.81 | 39,606 | 2.81 |
| 4/02/2025 | 2.57 | 2.67 | 2.41 | 2.67 | 15,659 | 2.67 |
| 4/01/2025 | 2.61 | 2.69 | 2.53 | 2.60 | 19,195 | 2.60 |
| 3/31/2025 | 2.66 | 2.80 | 2.51 | 2.63 | 16,273 | 2.63 |
| 3/28/2025 | 2.76 | 2.92 | 2.70 | 2.70 | 9,101 | 2.70 |
| 3/27/2025 | 2.73 | 2.86 | 2.72 | 2.76 | 13,090 | 2.76 |
| 3/26/2025 | 2.78 | 2.83 | 2.70 | 2.83 | 14,786 | 2.83 |
| 3/25/2025 | 2.92 | 3.00 | 2.77 | 2.88 | 15,592 | 2.88 |
| 3/24/2025 | 2.83 | 3.01 | 2.81 | 2.98 | 18,027 | 2.98 |
| 3/21/2025 | 2.88 | 2.96 | 2.74 | 2.84 | 16,965 | 2.84 |
| 3/20/2025 | 2.90 | 3.01 | 2.72 | 2.91 | 19,110 | 2.91 |
| 3/19/2025 | 2.70 | 3.13 | 2.70 | 2.95 | 49,740 | 2.95 |
| 3/18/2025 | 2.84 | 2.89 | 2.58 | 2.76 | 87,104 | 2.76 |
| 3/17/2025 | 2.71 | 3.04 | 2.36 | 3.00 | 2,255,787 | 3.00 |
| 3/14/2025 | 3.28 | 3.45 | 3.27 | 3.40 | 10,920 | 3.40 |
| 3/13/2025 | 3.38 | 3.42 | 3.26 | 3.27 | 14,000 | 3.27 |
| 3/12/2025 | 3.33 | 3.47 | 3.30 | 3.40 | 18,677 | 3.40 |
| 3/11/2025 | 3.27 | 3.37 | 3.21 | 3.34 | 18,192 | 3.34 |
| 3/10/2025 | 3.48 | 3.64 | 3.21 | 3.36 | 51,708 | 3.36 |
| 3/07/2025 | 3.40 | 3.80 | 3.28 | 3.49 | 137,062 | 3.49 |
| 3/06/2025 | 3.53 | 3.70 | 3.39 | 3.46 | 36,164 | 3.46 |
| 3/05/2025 | 3.42 | 3.69 | 3.37 | 3.53 | 37,511 | 3.53 |