Skip to main content
Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.035
+0.035 (3.50%)
At close: Dec 5, 2025, 4:00 PM EST
1.080
+0.045 (4.39%)
After-hours: Dec 5, 2025, 7:47 PM EST

Revelation Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.021.091.001.041.043.50%84,043
Dec 4, 20250.971.090.941.001.004.90%163,967
Dec 3, 20250.921.000.900.950.950.72%107,247
Dec 2, 20250.930.950.900.950.95-0.99%30,284
Dec 1, 20250.971.000.930.960.960.15%35,489
Nov 28, 20250.940.990.930.950.952.36%46,447
Nov 26, 20250.840.950.840.930.9311.14%130,375
Nov 25, 20250.850.860.840.840.84-1.33%66,291
Nov 24, 20250.860.880.830.850.85-0.44%88,806
Nov 21, 20250.850.880.830.850.850.49%59,975
Nov 20, 20250.870.910.830.850.85-0.45%226,199
Nov 19, 20250.880.900.850.850.85-0.72%120,588
Nov 18, 20250.870.880.840.860.86-2.59%60,094
Nov 17, 20250.900.950.880.880.88-1.81%117,000
Nov 14, 20250.890.960.840.900.90-1.43%171,761
Nov 13, 20250.981.020.910.910.91-7.11%215,545
Nov 12, 20251.011.080.970.980.98-1.77%156,234
Nov 11, 20251.011.040.981.001.00-3.88%96,467
Nov 10, 20250.991.090.991.041.046.06%195,091
Nov 7, 20250.991.010.970.980.98-2.91%70,011
Nov 6, 20251.081.080.961.011.01-6.48%194,924
Nov 5, 20251.091.101.021.081.08-1.82%145,458
Nov 4, 20251.171.181.071.101.10-8.33%158,274
Nov 3, 20251.231.251.171.201.20-4.00%84,694
Oct 31, 20251.241.281.231.251.25-70,451
Oct 30, 20251.261.291.251.251.25-2.34%48,994
Oct 29, 20251.341.361.281.281.28-4.48%54,752
Oct 28, 20251.281.381.231.341.343.88%132,303
Oct 27, 20251.271.321.251.291.291.57%76,280
Oct 24, 20251.211.301.191.271.274.96%148,594
Oct 23, 20251.161.221.151.211.212.54%127,325
Oct 22, 20251.251.251.151.181.18-5.60%204,260
Oct 21, 20251.261.281.201.251.25-0.79%102,424
Oct 20, 20251.281.321.241.261.26-2.33%124,806
Oct 17, 20251.311.341.251.291.29-3.01%121,533
Oct 16, 20251.351.401.301.331.33-2.21%149,586
Oct 15, 20251.361.411.321.361.36-148,894
Oct 14, 20251.351.371.331.361.361.49%96,663
Oct 13, 20251.411.411.281.341.34-5.63%293,812
Oct 10, 20251.491.491.401.421.42-3.40%246,298
Oct 9, 20251.501.561.451.471.47-288,816
Oct 8, 20251.461.691.451.471.470.68%748,453
Oct 7, 20251.441.491.411.461.462.10%140,237
Oct 6, 20251.521.551.401.431.43-4.67%164,050
Oct 3, 20251.551.581.461.501.50-1.96%212,398
Oct 2, 20251.461.591.431.531.534.79%243,555
Oct 1, 20251.411.511.411.461.462.82%148,225
Sep 30, 20251.421.431.351.421.42-0.70%194,427
Sep 29, 20251.441.441.391.431.43-149,993
Sep 26, 20251.401.491.381.431.432.14%221,821
Sep 25, 20251.481.511.401.401.40-5.41%241,808
Sep 24, 20251.461.551.441.481.480.68%279,795
Sep 23, 20251.501.511.441.471.47-3.29%290,881
Sep 22, 20251.561.581.511.521.52-1.30%235,964
Sep 19, 20251.581.601.541.541.54-1.28%251,662
Sep 18, 20251.551.631.501.561.560.65%387,435
Sep 17, 20251.591.611.501.551.55-1.90%371,240
Sep 16, 20251.531.651.531.581.581.28%467,140
Sep 15, 20251.901.901.501.561.56-18.75%656,936
Sep 12, 20252.002.011.901.921.92-4.00%262,993
Sep 11, 20252.072.101.962.002.00-19.03%991,896
Sep 10, 20252.712.902.322.472.476.01%12,954,312
Sep 9, 20252.432.472.202.332.33-17.38%1,170,978
Sep 8, 20252.882.892.682.822.82-1.74%84,938
Sep 5, 20252.872.882.752.872.872.50%87,564
Sep 4, 20252.742.832.652.802.802.56%83,477
Sep 3, 20252.732.802.662.732.731.11%45,553
Sep 2, 20252.702.752.612.702.70-2.17%47,641
Aug 29, 20252.852.852.702.762.76-1.08%68,083
Aug 28, 20252.762.882.692.792.792.20%20,931
Aug 27, 20252.692.802.562.732.73-2.08%89,233
Aug 26, 20252.882.882.502.792.79-2.00%128,500
Aug 25, 20252.882.882.762.852.85-2.90%63,846
Aug 22, 20252.702.932.622.932.9315.35%194,160
Aug 21, 20252.522.632.502.542.540.40%46,953
Aug 20, 20252.522.582.432.532.53-65,802
Aug 19, 20252.712.772.472.532.53-6.64%161,252
Aug 18, 20252.622.802.622.712.715.04%96,229
Aug 15, 20252.592.622.532.582.58-58,427
Aug 14, 20252.512.602.392.582.582.38%119,284
Aug 13, 20252.422.552.422.522.524.13%105,252
Aug 12, 20252.382.492.382.422.421.68%24,835
Aug 11, 20252.382.512.262.382.38-54,141
Aug 8, 20252.482.582.352.382.38-6.67%206,166
Aug 7, 20252.422.602.422.552.552.00%55,748
Aug 6, 20252.572.642.472.502.50-3.47%69,932
Aug 5, 20252.552.702.542.592.591.97%37,749
Aug 4, 20252.472.602.422.542.544.10%104,249
Aug 1, 20252.452.482.382.442.44-2.01%89,287
Jul 31, 20252.452.562.372.492.491.63%102,130
Jul 30, 20252.452.882.332.452.453.16%703,435
Jul 29, 20252.642.672.312.382.38-11.71%405,315
Jul 28, 20252.892.912.682.692.69-6.60%143,076
Jul 25, 20252.962.992.802.882.88-5.26%208,982
Jul 24, 20253.183.182.993.043.04-1.62%126,959
Jul 23, 20253.003.142.973.093.091.31%192,139
Jul 22, 20253.033.103.003.053.05-0.33%157,475
Jul 21, 20253.043.223.003.063.063.73%325,373
Jul 18, 20252.873.102.822.952.953.87%373,955
Jul 17, 20252.962.992.732.842.84-4.38%219,107