Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.260
-0.030 (-2.33%)
Mar 9, 2026, 1:37 PM EDT - Market open
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.30 | 1.30 | 1.24 | 1.29 | - | - | 33,400 |
| Mar 6, 2026 | 1.25 | 1.33 | 1.22 | 1.29 | 1.29 | 4.03% | 79,235 |
| Mar 5, 2026 | 1.28 | 1.29 | 1.21 | 1.24 | 1.24 | -0.80% | 31,769 |
| Mar 4, 2026 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 73,232 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -4.65% | 90,341 |
| Mar 2, 2026 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | -2.27% | 100,924 |
| Feb 27, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 65,346 |
| Feb 26, 2026 | 1.38 | 1.40 | 1.31 | 1.33 | 1.33 | -5.67% | 107,461 |
| Feb 25, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 4.44% | 123,235 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 64,310 |
| Feb 23, 2026 | 1.40 | 1.43 | 1.29 | 1.39 | 1.39 | -2.11% | 127,108 |
| Feb 20, 2026 | 1.39 | 1.48 | 1.38 | 1.42 | 1.42 | 1.43% | 128,935 |
| Feb 19, 2026 | 1.41 | 1.46 | 1.36 | 1.40 | 1.40 | -0.71% | 133,962 |
| Feb 18, 2026 | 1.38 | 1.46 | 1.35 | 1.41 | 1.41 | 0.71% | 116,444 |
| Feb 17, 2026 | 1.48 | 1.49 | 1.39 | 1.40 | 1.40 | -4.76% | 188,757 |
| Feb 13, 2026 | 1.48 | 1.56 | 1.47 | 1.47 | 1.47 | 0.68% | 137,942 |
| Feb 12, 2026 | 1.51 | 1.57 | 1.43 | 1.46 | 1.46 | -2.67% | 114,493 |
| Feb 11, 2026 | 1.54 | 1.60 | 1.46 | 1.50 | 1.50 | -2.60% | 242,259 |
| Feb 10, 2026 | 1.54 | 1.63 | 1.46 | 1.54 | 1.54 | 1.32% | 289,395 |
| Feb 9, 2026 | 1.58 | 1.59 | 1.47 | 1.52 | 1.52 | -7.88% | 211,741 |
| Feb 6, 2026 | 1.49 | 1.67 | 1.41 | 1.65 | 1.65 | 12.24% | 703,104 |
| Feb 5, 2026 | 1.57 | 1.59 | 1.45 | 1.47 | 1.47 | -7.55% | 359,685 |
| Feb 4, 2026 | 1.76 | 1.86 | 1.58 | 1.59 | 1.59 | -4.79% | 951,496 |
| Feb 3, 2026 | 1.88 | 1.91 | 1.61 | 1.67 | 1.67 | -11.17% | 392,818 |
| Feb 2, 2026 | 1.91 | 1.96 | 1.81 | 1.88 | 1.88 | -7.39% | 223,036 |
| Jan 30, 2026 | 1.90 | 2.13 | 1.85 | 2.03 | 2.03 | 6.84% | 389,536 |
| Jan 29, 2026 | 1.98 | 2.02 | 1.78 | 1.90 | 1.90 | -9.09% | 763,549 |
| Jan 28, 2026 | 2.00 | 2.32 | 1.85 | 2.09 | 2.09 | -0.10% | 1,367,517 |
| Jan 27, 2026 | 2.03 | 2.20 | 1.88 | 2.09 | 2.09 | -4.91% | 688,832 |
| Jan 26, 2026 | 2.20 | 2.43 | 2.20 | 2.20 | 2.20 | -14.86% | 2,416,300 |
| Jan 23, 2026 | 4.32 | 5.80 | 2.40 | 2.58 | 2.58 | -24.40% | 23,169,474 |
| Jan 22, 2026 | 3.23 | 4.76 | 3.21 | 3.42 | 3.42 | 1.73% | 3,272,829 |
| Jan 21, 2026 | 3.44 | 3.44 | 2.83 | 3.36 | 3.36 | -10.09% | 1,370,553 |
| Jan 20, 2026 | 3.76 | 3.80 | 3.64 | 3.74 | 3.74 | -1.55% | 15,528 |
| Jan 16, 2026 | 3.72 | 3.82 | 3.60 | 3.80 | 3.80 | 5.44% | 19,216 |
| Jan 15, 2026 | 3.60 | 3.63 | 3.56 | 3.60 | 3.60 | - | 9,207 |
| Jan 14, 2026 | 3.72 | 3.72 | 3.56 | 3.60 | 3.60 | -0.58% | 27,733 |
| Jan 13, 2026 | 3.60 | 3.71 | 3.58 | 3.62 | 3.62 | 0.58% | 17,121 |
| Jan 12, 2026 | 3.60 | 3.62 | 3.51 | 3.60 | 3.60 | - | 13,061 |
| Jan 9, 2026 | 3.62 | 3.70 | 3.53 | 3.60 | 3.60 | -0.03% | 28,422 |
| Jan 8, 2026 | 3.72 | 3.72 | 3.58 | 3.60 | 3.60 | -1.10% | 13,707 |
| Jan 7, 2026 | 3.60 | 3.72 | 3.48 | 3.64 | 3.64 | -1.09% | 39,804 |
| Jan 6, 2026 | 3.35 | 3.72 | 3.24 | 3.68 | 3.68 | 9.68% | 53,662 |
| Jan 5, 2026 | 3.33 | 3.36 | 3.08 | 3.36 | 3.36 | 3.17% | 23,011 |
| Jan 2, 2026 | 3.12 | 3.29 | 3.08 | 3.25 | 3.25 | 1.69% | 19,483 |
| Dec 31, 2025 | 3.33 | 3.33 | 3.04 | 3.20 | 3.20 | -3.91% | 44,418 |
| Dec 30, 2025 | 3.52 | 3.52 | 3.31 | 3.33 | 3.33 | -5.61% | 25,350 |
| Dec 29, 2025 | 3.48 | 3.60 | 3.40 | 3.53 | 3.53 | 2.53% | 32,859 |
| Dec 26, 2025 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -1.15% | 13,521 |
| Dec 24, 2025 | 3.55 | 3.59 | 3.44 | 3.48 | 3.48 | 1.16% | 6,904 |
| Dec 23, 2025 | 3.44 | 3.57 | 3.40 | 3.44 | 3.44 | 0.23% | 11,794 |
| Dec 22, 2025 | 3.52 | 3.56 | 3.40 | 3.43 | 3.43 | -3.89% | 22,075 |
| Dec 19, 2025 | 3.64 | 3.65 | 3.44 | 3.57 | 3.57 | -0.86% | 45,148 |
| Dec 18, 2025 | 3.80 | 3.84 | 3.60 | 3.60 | 3.60 | -3.22% | 18,935 |
| Dec 17, 2025 | 3.83 | 3.97 | 3.72 | 3.72 | 3.72 | -5.29% | 26,246 |
| Dec 16, 2025 | 3.84 | 3.97 | 3.80 | 3.93 | 3.93 | 2.34% | 12,937 |
| Dec 15, 2025 | 4.16 | 4.40 | 3.72 | 3.84 | 3.84 | -8.57% | 33,472 |
| Dec 12, 2025 | 4.76 | 4.76 | 4.04 | 4.20 | 4.20 | -8.70% | 61,313 |
| Dec 11, 2025 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | 5.50% | 59,497 |
| Dec 10, 2025 | 4.36 | 4.52 | 4.12 | 4.36 | 4.36 | 2.83% | 40,843 |
| Dec 9, 2025 | 4.36 | 4.40 | 4.16 | 4.24 | 4.24 | 0.47% | 18,517 |
| Dec 8, 2025 | 4.32 | 4.36 | 4.04 | 4.22 | 4.22 | 1.93% | 20,090 |
| Dec 5, 2025 | 4.08 | 4.36 | 4.00 | 4.14 | 4.14 | 3.50% | 21,117 |
| Dec 4, 2025 | 3.87 | 4.36 | 3.76 | 4.00 | 4.00 | 4.90% | 41,023 |
| Dec 3, 2025 | 3.67 | 4.00 | 3.60 | 3.81 | 3.81 | 0.71% | 26,922 |
| Dec 2, 2025 | 3.72 | 3.81 | 3.60 | 3.79 | 3.79 | -0.99% | 7,572 |
| Dec 1, 2025 | 3.88 | 4.00 | 3.70 | 3.82 | 3.82 | 0.16% | 8,872 |
| Nov 28, 2025 | 3.74 | 3.96 | 3.72 | 3.82 | 3.82 | 2.36% | 11,651 |
| Nov 26, 2025 | 3.38 | 3.80 | 3.34 | 3.73 | 3.73 | 11.14% | 32,601 |
| Nov 25, 2025 | 3.40 | 3.45 | 3.36 | 3.36 | 3.36 | -1.35% | 16,581 |
| Nov 24, 2025 | 3.46 | 3.53 | 3.32 | 3.40 | 3.40 | -0.44% | 22,201 |
| Nov 21, 2025 | 3.39 | 3.52 | 3.32 | 3.42 | 3.42 | 0.50% | 15,026 |
| Nov 20, 2025 | 3.46 | 3.64 | 3.32 | 3.40 | 3.40 | -0.44% | 56,549 |
| Nov 19, 2025 | 3.51 | 3.60 | 3.40 | 3.42 | 3.42 | -0.73% | 30,147 |
| Nov 18, 2025 | 3.48 | 3.53 | 3.36 | 3.44 | 3.44 | -2.60% | 15,023 |
| Nov 17, 2025 | 3.60 | 3.80 | 3.50 | 3.53 | 3.53 | -1.81% | 29,250 |
| Nov 14, 2025 | 3.57 | 3.83 | 3.36 | 3.60 | 3.60 | -1.43% | 42,940 |
| Nov 13, 2025 | 3.92 | 4.10 | 3.64 | 3.65 | 3.65 | -7.10% | 53,886 |
| Nov 12, 2025 | 4.04 | 4.32 | 3.88 | 3.93 | 3.93 | -1.78% | 39,058 |
| Nov 11, 2025 | 4.04 | 4.14 | 3.92 | 4.00 | 4.00 | -3.87% | 24,116 |
| Nov 10, 2025 | 3.96 | 4.35 | 3.96 | 4.16 | 4.16 | 6.07% | 48,772 |
| Nov 7, 2025 | 3.96 | 4.03 | 3.86 | 3.92 | 3.92 | -2.92% | 17,502 |
| Nov 6, 2025 | 4.32 | 4.32 | 3.84 | 4.04 | 4.04 | -6.48% | 48,731 |
| Nov 5, 2025 | 4.36 | 4.40 | 4.08 | 4.32 | 4.32 | -1.82% | 36,364 |
| Nov 4, 2025 | 4.68 | 4.72 | 4.28 | 4.40 | 4.40 | -8.33% | 39,568 |
| Nov 3, 2025 | 4.92 | 5.00 | 4.68 | 4.80 | 4.80 | -4.00% | 21,173 |
| Oct 31, 2025 | 4.96 | 5.12 | 4.92 | 5.00 | 5.00 | - | 17,612 |
| Oct 30, 2025 | 5.04 | 5.16 | 5.00 | 5.00 | 5.00 | -2.34% | 12,248 |
| Oct 29, 2025 | 5.36 | 5.44 | 5.12 | 5.12 | 5.12 | -4.48% | 13,688 |
| Oct 28, 2025 | 5.12 | 5.52 | 4.92 | 5.36 | 5.36 | 3.88% | 33,075 |
| Oct 27, 2025 | 5.08 | 5.28 | 5.00 | 5.16 | 5.16 | 1.57% | 19,070 |
| Oct 24, 2025 | 4.84 | 5.20 | 4.77 | 5.08 | 5.08 | 4.96% | 37,148 |
| Oct 23, 2025 | 4.64 | 4.88 | 4.60 | 4.84 | 4.84 | 2.54% | 31,831 |
| Oct 22, 2025 | 5.00 | 5.00 | 4.60 | 4.72 | 4.72 | -5.60% | 51,065 |
| Oct 21, 2025 | 5.04 | 5.12 | 4.80 | 5.00 | 5.00 | -0.79% | 25,606 |
| Oct 20, 2025 | 5.12 | 5.26 | 4.96 | 5.04 | 5.04 | -2.33% | 31,201 |
| Oct 17, 2025 | 5.24 | 5.36 | 5.00 | 5.16 | 5.16 | -3.01% | 30,383 |
| Oct 16, 2025 | 5.40 | 5.60 | 5.20 | 5.32 | 5.32 | -2.21% | 37,396 |
| Oct 15, 2025 | 5.44 | 5.64 | 5.28 | 5.44 | 5.44 | - | 37,223 |
| Oct 14, 2025 | 5.40 | 5.48 | 5.32 | 5.44 | 5.44 | 1.49% | 24,165 |