Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.160
+0.010 (0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
1.167
+0.007 (0.63%)
After-hours: Apr 28, 2026, 7:46 PM EDT
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 19,253 |
| Apr 27, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 19,875 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 28,251 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | - | 73,068 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 18,259 |
| Apr 21, 2026 | 1.18 | 1.28 | 1.16 | 1.16 | 1.16 | - | 76,247 |
| Apr 20, 2026 | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | 1.31% | 112,699 |
| Apr 17, 2026 | 1.18 | 1.21 | 0.99 | 1.15 | 1.15 | -4.58% | 431,256 |
| Apr 16, 2026 | 1.26 | 1.30 | 1.20 | 1.20 | 1.20 | -4.76% | 118,001 |
| Apr 15, 2026 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 62,623 |
| Apr 14, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | 0.84% | 43,045 |
| Apr 13, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 23,811 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.14 | 1.17 | 1.17 | -4.88% | 94,192 |
| Apr 9, 2026 | 1.22 | 1.28 | 1.19 | 1.23 | 1.23 | 1.65% | 62,561 |
| Apr 8, 2026 | 1.15 | 1.27 | 1.13 | 1.21 | 1.21 | 7.08% | 110,454 |
| Apr 7, 2026 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -2.59% | 35,746 |
| Apr 6, 2026 | 1.20 | 1.23 | 1.12 | 1.16 | 1.16 | -7.20% | 134,163 |
| Apr 2, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 52,807 |
| Apr 1, 2026 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 42,625 |
| Mar 31, 2026 | 1.22 | 1.27 | 1.18 | 1.20 | 1.20 | 0.84% | 115,739 |
| Mar 30, 2026 | 1.12 | 1.22 | 1.06 | 1.19 | 1.19 | 5.31% | 207,126 |
| Mar 27, 2026 | 1.13 | 1.17 | 1.11 | 1.13 | 1.13 | - | 33,162 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 27,283 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | 5.36% | 124,883 |
| Mar 24, 2026 | 1.19 | 1.20 | 1.12 | 1.12 | 1.12 | -8.20% | 57,081 |
| Mar 23, 2026 | 1.19 | 1.23 | 1.15 | 1.22 | 1.22 | 2.52% | 35,336 |
| Mar 20, 2026 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 33,394 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.14 | 1.20 | 1.20 | -1.64% | 82,193 |
| Mar 18, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 49,900 |
| Mar 17, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 51,775 |
| Mar 16, 2026 | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | -1.20% | 68,927 |
| Mar 13, 2026 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 2.03% | 78,429 |
| Mar 12, 2026 | 1.34 | 1.34 | 1.20 | 1.23 | 1.23 | -8.89% | 102,783 |
| Mar 11, 2026 | 1.34 | 1.43 | 1.30 | 1.35 | 1.35 | 0.75% | 85,837 |
| Mar 10, 2026 | 1.29 | 1.36 | 1.26 | 1.34 | 1.34 | 4.69% | 95,373 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 49,008 |
| Mar 6, 2026 | 1.25 | 1.33 | 1.22 | 1.29 | 1.29 | 4.03% | 80,494 |
| Mar 5, 2026 | 1.28 | 1.29 | 1.21 | 1.24 | 1.24 | -0.80% | 36,486 |
| Mar 4, 2026 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 73,259 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -4.65% | 92,783 |
| Mar 2, 2026 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | -2.27% | 110,098 |
| Feb 27, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 65,709 |
| Feb 26, 2026 | 1.38 | 1.40 | 1.31 | 1.33 | 1.33 | -5.67% | 127,980 |
| Feb 25, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 4.44% | 137,394 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 64,710 |
| Feb 23, 2026 | 1.40 | 1.43 | 1.29 | 1.39 | 1.39 | -2.11% | 131,031 |
| Feb 20, 2026 | 1.39 | 1.48 | 1.38 | 1.42 | 1.42 | 1.43% | 129,041 |
| Feb 19, 2026 | 1.41 | 1.46 | 1.36 | 1.40 | 1.40 | -0.71% | 135,439 |
| Feb 18, 2026 | 1.38 | 1.46 | 1.35 | 1.41 | 1.41 | 0.71% | 116,699 |
| Feb 17, 2026 | 1.48 | 1.49 | 1.39 | 1.40 | 1.40 | -4.76% | 196,302 |
| Feb 13, 2026 | 1.48 | 1.56 | 1.47 | 1.47 | 1.47 | 0.68% | 138,542 |
| Feb 12, 2026 | 1.51 | 1.57 | 1.43 | 1.46 | 1.46 | -2.67% | 117,978 |
| Feb 11, 2026 | 1.54 | 1.60 | 1.46 | 1.50 | 1.50 | -2.60% | 246,178 |
| Feb 10, 2026 | 1.54 | 1.63 | 1.46 | 1.54 | 1.54 | 1.32% | 295,891 |
| Feb 9, 2026 | 1.58 | 1.59 | 1.47 | 1.52 | 1.52 | -7.88% | 219,888 |
| Feb 6, 2026 | 1.49 | 1.67 | 1.41 | 1.65 | 1.65 | 12.24% | 720,895 |
| Feb 5, 2026 | 1.57 | 1.59 | 1.45 | 1.47 | 1.47 | -7.55% | 381,237 |
| Feb 4, 2026 | 1.76 | 1.86 | 1.58 | 1.59 | 1.59 | -4.79% | 988,582 |
| Feb 3, 2026 | 1.88 | 1.91 | 1.61 | 1.67 | 1.67 | -11.17% | 415,517 |
| Feb 2, 2026 | 1.91 | 1.96 | 1.81 | 1.88 | 1.88 | -7.39% | 233,924 |
| Jan 30, 2026 | 1.90 | 2.13 | 1.85 | 2.03 | 2.03 | 6.84% | 426,338 |
| Jan 29, 2026 | 1.98 | 2.02 | 1.78 | 1.90 | 1.90 | -9.09% | 779,149 |
| Jan 28, 2026 | 2.00 | 2.32 | 1.85 | 2.09 | 2.09 | -0.10% | 1,427,551 |
| Jan 27, 2026 | 2.03 | 2.20 | 1.88 | 2.09 | 2.09 | -4.91% | 692,793 |
| 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 |