Skip to main content
Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
0.980
+0.020 (2.08%)
At close: Jun 26, 2026, 4:00 PM EDT
1.000
+0.020 (2.04%)
After-hours: Jun 26, 2026, 7:04 PM EDT

Revelation Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.961.010.950.980.982.08%14,799
Jun 25, 20261.011.030.950.960.96-6.80%32,624
Jun 24, 20261.061.071.021.031.03-1.90%17,866
Jun 23, 20261.041.051.031.051.05-8,794
Jun 22, 20261.031.051.011.051.057.14%51,907
Jun 18, 20261.081.100.980.980.98-8.41%66,200
Jun 17, 20261.011.100.961.071.0711.34%111,004
Jun 16, 20261.001.000.950.960.96-3.04%30,981
Jun 15, 20261.021.060.990.990.99-0.52%89,361
Jun 12, 20261.031.031.001.001.00-1.36%37,056
Jun 11, 20261.011.041.011.011.01-1.94%23,497
Jun 10, 20261.021.050.991.031.03-0.96%37,542
Jun 9, 20261.001.051.001.041.042.97%49,031
Jun 8, 20261.021.040.981.011.012.02%23,231
Jun 5, 20261.021.050.990.990.99-6.16%108,389
Jun 4, 20261.021.061.011.061.061.44%36,027
Jun 3, 20261.071.070.991.041.04-1.89%69,525
Jun 2, 20261.081.091.051.061.06-2.75%52,419
Jun 1, 20261.101.111.061.091.09-0.46%32,668
May 29, 20261.101.111.081.101.10-0.45%35,383
May 28, 20261.091.111.071.101.100.92%32,080
May 27, 20261.061.111.061.091.092.83%47,481
May 26, 20261.091.091.061.061.06-0.93%10,612
May 22, 20261.071.091.061.071.07-0.93%16,262
May 21, 20261.081.111.071.081.08-0.92%17,985
May 20, 20261.041.101.021.091.095.83%31,550
May 19, 20261.031.050.991.031.03-0.96%23,396
May 18, 20261.021.060.981.041.046.20%84,284
May 15, 20261.021.030.960.980.98-4.92%90,804
May 14, 20261.031.071.031.031.03-1.90%27,256
May 13, 20261.031.071.031.051.050.96%15,286
May 12, 20260.981.100.981.041.046.31%102,058
May 11, 20260.951.000.880.980.981.91%126,656
May 8, 20261.001.020.950.960.96-5.88%228,950
May 7, 20261.011.061.001.021.02-55,063
May 6, 20261.021.071.021.021.02-4.67%103,531
May 5, 20261.081.111.051.071.07-0.93%48,277
May 4, 20261.111.121.041.081.08-3.57%72,724
May 1, 20261.141.141.101.121.12-0.88%28,283
Apr 30, 20261.141.171.091.131.13-1.74%51,077
Apr 29, 20261.181.181.141.151.15-0.86%42,270
Apr 28, 20261.181.181.141.161.160.87%19,459
Apr 27, 20261.171.181.141.151.15-1.71%21,027
Apr 24, 20261.171.181.151.171.170.86%28,793
Apr 23, 20261.181.191.131.161.16-73,283
Apr 22, 20261.151.181.151.161.16-18,943
Apr 21, 20261.181.281.161.161.16-76,509
Apr 20, 20261.151.171.111.161.161.31%115,078
Apr 17, 20261.181.210.991.151.15-4.58%431,336
Apr 16, 20261.261.301.201.201.20-4.76%118,521
Apr 15, 20261.201.271.181.261.265.00%62,625
Apr 14, 20261.221.231.201.201.200.84%43,150
Apr 13, 20261.191.211.171.191.191.71%24,337
Apr 10, 20261.231.251.141.171.17-4.88%94,228
Apr 9, 20261.221.281.191.231.231.65%63,495
Apr 8, 20261.151.271.131.211.217.08%112,760
Apr 7, 20261.151.171.101.131.13-2.59%35,751
Apr 6, 20261.201.231.121.161.16-7.20%134,694
Apr 2, 20261.201.251.201.251.251.63%52,808
Apr 1, 20261.231.231.181.231.232.50%43,981
Mar 31, 20261.221.271.181.201.200.84%115,877
Mar 30, 20261.121.221.061.191.195.31%237,789
Mar 27, 20261.131.171.111.131.13-34,999
Mar 26, 20261.181.191.121.131.13-4.24%27,912
Mar 25, 20261.171.191.121.181.185.36%125,778
Mar 24, 20261.191.201.121.121.12-8.20%57,081
Mar 23, 20261.191.231.151.221.222.52%35,336
Mar 20, 20261.181.231.171.191.19-0.83%33,394
Mar 19, 20261.251.251.141.201.20-1.64%82,193
Mar 18, 20261.201.251.181.221.220.83%49,900
Mar 17, 20261.251.261.201.211.21-2.42%51,775
Mar 16, 20261.241.271.211.241.24-1.22%68,927
Mar 13, 20261.221.271.201.261.262.06%78,429
Mar 12, 20261.341.341.201.231.23-8.89%102,783
Mar 11, 20261.341.431.301.351.350.75%85,837
Mar 10, 20261.291.361.261.341.344.69%95,373
Mar 9, 20261.301.301.241.281.28-0.78%49,008
Mar 6, 20261.251.331.221.291.294.03%80,494
Mar 5, 20261.281.291.211.241.24-0.80%36,486
Mar 4, 20261.251.281.211.251.251.63%73,259
Mar 3, 20261.251.251.191.231.23-4.65%92,783
Mar 2, 20261.291.331.261.291.29-2.27%110,098
Feb 27, 20261.341.361.301.321.32-0.75%65,709
Feb 26, 20261.381.401.311.331.33-5.67%127,980
Feb 25, 20261.321.411.321.411.414.44%137,394
Feb 24, 20261.391.391.331.351.35-2.88%64,710
Feb 23, 20261.401.431.291.391.39-2.11%131,031
Feb 20, 20261.391.481.381.421.421.43%129,041
Feb 19, 20261.411.461.361.401.40-0.71%135,439
Feb 18, 20261.381.461.351.411.410.71%116,699
Feb 17, 20261.481.491.391.401.40-4.76%196,302
Feb 13, 20261.481.561.471.471.470.68%138,542
Feb 12, 20261.511.571.431.461.46-2.67%117,978
Feb 11, 20261.541.601.461.501.50-2.60%246,178
Feb 10, 20261.541.631.461.541.541.32%295,891
Feb 9, 20261.581.591.471.521.52-7.88%219,888
Feb 6, 20261.491.671.411.651.6512.24%720,895
Feb 5, 20261.571.591.451.471.47-7.55%381,237
Feb 4, 20261.761.861.581.591.59-4.79%988,582
Feb 3, 20261.881.911.611.671.67-11.17%415,517