UK markets closed

Revelation Biosciences, Inc. (REVB)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.1800+0.0600 (+2.83%)
At close: 04:00PM EDT
2.0400 -0.14 (-6.42%)
After hours: 04:03PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.13002.31002.12002.18002.180045,600
25 Apr 20242.09002.16002.03002.14002.14009,500
24 Apr 20242.14002.15002.04002.09002.090040,500
23 Apr 20242.03002.19002.03002.07002.070031,500
22 Apr 20242.19002.31002.02202.05002.050022,500
19 Apr 20242.30002.33002.03002.24002.240042,700
18 Apr 20242.20002.38002.12502.24002.240096,800
17 Apr 20241.89502.17001.88002.15002.1500126,800
16 Apr 20241.88001.99001.80501.91001.910038,200
15 Apr 20242.14002.23001.78001.82501.825094,000
12 Apr 20242.32002.32002.05002.08002.080056,400
11 Apr 20242.36002.52002.31002.32002.320024,500
10 Apr 20242.45002.49002.28002.31002.310051,000
09 Apr 20242.62002.64502.42002.43002.430042,400
08 Apr 20242.70002.79002.59002.60002.600026,200
05 Apr 20242.76002.84002.58002.67002.670032,100
04 Apr 20242.60002.83502.60002.72002.720045,900
03 Apr 20242.55002.66002.53002.60002.600034,800
02 Apr 20242.71002.71002.53002.59002.590071,800
01 Apr 20242.71002.77002.59502.66002.660033,900
28 Mar 20242.47002.96002.40002.74002.7400317,900
27 Mar 20242.60002.62002.36002.43002.430093,800
26 Mar 20242.44002.63002.40002.60002.6000106,300
25 Mar 20242.39002.40002.33502.39002.390028,300
22 Mar 20242.40002.45002.35002.37002.370027,600
21 Mar 20242.47002.50002.40002.45002.450054,700
20 Mar 20242.32002.45002.25002.43002.430052,200
19 Mar 20242.37002.37002.22002.28002.280076,300
18 Mar 20242.50002.50002.33002.39002.390065,600
15 Mar 20242.44002.52802.38002.41002.410073,000
14 Mar 20242.70002.73502.28102.36002.3600222,200
13 Mar 20242.97002.98002.56002.60002.6000329,900
12 Mar 20243.36003.36002.87003.12003.1200440,300
11 Mar 20243.65003.65003.35003.36003.3600256,200
08 Mar 20243.48003.61003.30003.40003.4000141,400
07 Mar 20243.06003.52003.04003.40003.4000391,800
06 Mar 20243.34003.34002.97003.00003.0000145,900
05 Mar 20243.27003.43003.16003.19003.1900188,300
04 Mar 20243.67003.67003.21003.41003.4100224,300
01 Mar 20243.61003.74003.37003.64003.6400281,500
29 Feb 20244.01004.08303.60003.65003.6500503,400
28 Feb 20243.46004.34003.40004.12004.1200875,900
27 Feb 20243.16003.48003.03003.43003.4300340,800
26 Feb 20242.78003.22002.75003.16003.1600372,000
23 Feb 20242.90003.04002.77002.80002.8000213,100
22 Feb 20243.16003.18802.83002.89002.8900461,100
21 Feb 20242.91003.35002.85003.15003.15001,624,500
20 Feb 20242.75003.00002.70702.83002.8300156,000
16 Feb 20243.03003.03002.68002.77002.7700118,100
15 Feb 20243.01003.08702.77003.02003.0200145,200
14 Feb 20242.94003.16902.94003.00003.0000220,900
13 Feb 20242.80003.23002.79003.00003.00001,036,700
12 Feb 20242.83002.87002.57002.76002.7600254,400
09 Feb 20242.80003.05002.62202.78002.7800901,700
08 Feb 20242.61002.90002.51002.78002.7800397,800
07 Feb 20242.62002.66002.40002.58002.5800626,400
06 Feb 20243.22003.29002.43002.60002.6000718,400
05 Feb 20243.10003.34002.77503.20003.2000701,200
02 Feb 20243.12003.24002.85003.04503.0450616,800
01 Feb 20243.54003.64003.03003.18003.18002,552,700
31 Jan 20249.120011.90007.60408.80008.80002,024,900
30 Jan 202411.630011.97707.54007.95007.9500437,800
29 Jan 202417.640025.260012.300012.990012.99005,398,000
26 Jan 202410.000010.00008.25009.86609.866069,700
25 Jan 202412.200013.00008.810010.400010.400073,700
25 Jan 20241:30 Stock split
24 Jan 202410.200014.94009.750011.820011.8200111,027
23 Jan 202412.630013.62008.31009.90009.900082,763
22 Jan 202412.840014.370012.330012.600012.60001,673
19 Jan 202412.900013.140012.420012.420012.4200173
18 Jan 202412.900013.200012.330012.900012.9000547
17 Jan 202412.600014.100012.330013.080013.08002,883
16 Jan 202414.100014.100012.300012.480012.48003,233
12 Jan 202413.800014.670013.770014.220014.22001,003
11 Jan 202413.800014.190013.800014.100014.10001,247
10 Jan 202414.430014.700013.800014.100014.1000773
09 Jan 202415.000015.000014.100014.100014.10002,930
08 Jan 202414.700014.700014.340014.700014.70001,270
05 Jan 202414.730015.300014.700014.700014.7000737
04 Jan 202414.700015.300014.640015.270015.2700593
03 Jan 202415.090016.440014.430014.550014.55008,757
02 Jan 202415.000015.990014.970015.300015.30001,373
29 Dec 202315.000015.300014.700015.030015.03003,320
28 Dec 202315.600016.140015.000015.900015.90002,470
27 Dec 202315.480015.900014.580014.760014.76004,063
26 Dec 202315.540015.690014.400015.450015.45002,383
22 Dec 202316.500017.970014.130016.020016.02004,517
21 Dec 202317.700017.700017.100017.100017.1000410
20 Dec 202317.400017.400016.530016.800016.8000887
19 Dec 202316.800017.130016.500016.800016.80001,980
18 Dec 202316.470016.500015.900016.440016.4400463
15 Dec 202315.930017.250015.930016.530016.5300263
14 Dec 202315.930017.220015.930016.680016.68001,853
13 Dec 202315.930016.650014.670016.200016.20002,993
12 Dec 202317.100017.250016.200016.200016.20001,930
11 Dec 202316.200017.100016.200017.100017.10002,827
08 Dec 202317.100017.220015.090016.800016.80003,137
07 Dec 202315.240017.100014.220016.500016.50005,123
06 Dec 202318.300018.300015.000015.720015.720016,863
05 Dec 202321.000022.800018.000018.300018.30009,437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...