Revelation Biosciences, Inc. - Common Stock (REVB)
2.8100
+0.1400 (5.24%)
NASDAQ · Last Trade: Apr 3rd, 10:51 PM EDT
Historical Prices For Revelation Biosciences, Inc. - Common Stock (REVB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.75 | 2.82 | 2.56 | 2.81 | 39,606 | 2.81 |
| 4/02/2025 | 2.57 | 2.67 | 2.41 | 2.67 | 15,659 | 2.67 |
| 4/01/2025 | 2.61 | 2.69 | 2.53 | 2.60 | 19,195 | 2.60 |
| 3/31/2025 | 2.66 | 2.80 | 2.51 | 2.63 | 16,273 | 2.63 |
| 3/28/2025 | 2.76 | 2.92 | 2.70 | 2.70 | 9,101 | 2.70 |
| 3/27/2025 | 2.73 | 2.86 | 2.72 | 2.76 | 13,090 | 2.76 |
| 3/26/2025 | 2.78 | 2.83 | 2.70 | 2.83 | 14,786 | 2.83 |
| 3/25/2025 | 2.92 | 3.00 | 2.77 | 2.88 | 15,592 | 2.88 |
| 3/24/2025 | 2.83 | 3.01 | 2.81 | 2.98 | 18,027 | 2.98 |
| 3/21/2025 | 2.88 | 2.96 | 2.74 | 2.84 | 16,965 | 2.84 |
| 3/20/2025 | 2.90 | 3.01 | 2.72 | 2.91 | 19,110 | 2.91 |
| 3/19/2025 | 2.70 | 3.13 | 2.70 | 2.95 | 49,740 | 2.95 |
| 3/18/2025 | 2.84 | 2.89 | 2.58 | 2.76 | 87,104 | 2.76 |
| 3/17/2025 | 2.71 | 3.04 | 2.36 | 3.00 | 2,255,787 | 3.00 |
| 3/14/2025 | 3.28 | 3.45 | 3.27 | 3.40 | 10,920 | 3.40 |
| 3/13/2025 | 3.38 | 3.42 | 3.26 | 3.27 | 14,000 | 3.27 |
| 3/12/2025 | 3.33 | 3.47 | 3.30 | 3.40 | 18,677 | 3.40 |
| 3/11/2025 | 3.27 | 3.37 | 3.21 | 3.34 | 18,192 | 3.34 |
| 3/10/2025 | 3.48 | 3.64 | 3.21 | 3.36 | 51,708 | 3.36 |
| 3/07/2025 | 3.40 | 3.80 | 3.28 | 3.49 | 137,062 | 3.49 |
| 3/06/2025 | 3.53 | 3.70 | 3.39 | 3.46 | 36,164 | 3.46 |
| 3/05/2025 | 3.42 | 3.69 | 3.37 | 3.53 | 37,511 | 3.53 |
| 3/04/2025 | 3.41 | 3.55 | 3.24 | 3.45 | 32,958 | 3.45 |
| 3/03/2025 | 3.50 | 3.86 | 3.41 | 3.49 | 99,601 | 3.49 |
| 2/28/2025 | 3.52 | 3.65 | 3.21 | 3.49 | 120,702 | 3.49 |
| 2/27/2025 | 3.60 | 3.65 | 3.37 | 3.54 | 103,207 | 3.54 |
| 2/26/2025 | 3.66 | 3.85 | 3.19 | 3.60 | 238,394 | 3.60 |
| 2/25/2025 | 4.17 | 4.22 | 3.64 | 3.79 | 67,843 | 3.79 |
| 2/24/2025 | 4.28 | 4.34 | 4.02 | 4.18 | 31,528 | 4.18 |
| 2/21/2025 | 4.31 | 4.34 | 4.20 | 4.31 | 24,821 | 4.31 |
| 2/20/2025 | 4.41 | 4.54 | 4.36 | 4.40 | 40,612 | 4.40 |
| 2/19/2025 | 4.39 | 4.50 | 4.28 | 4.42 | 46,616 | 4.42 |
| 2/18/2025 | 4.35 | 4.54 | 4.25 | 4.40 | 84,651 | 4.40 |
| 2/14/2025 | 4.17 | 4.45 | 4.17 | 4.28 | 69,629 | 4.28 |
| 2/13/2025 | 4.15 | 4.37 | 4.03 | 4.16 | 71,534 | 4.16 |
| 2/12/2025 | 3.90 | 4.49 | 3.90 | 4.25 | 85,783 | 4.25 |
| 2/11/2025 | 4.17 | 4.17 | 3.80 | 3.87 | 77,897 | 3.87 |
| 2/10/2025 | 4.11 | 4.27 | 3.90 | 4.20 | 36,323 | 4.20 |
| 2/07/2025 | 4.30 | 4.35 | 4.01 | 4.11 | 64,363 | 4.11 |
| 2/06/2025 | 4.35 | 4.58 | 3.90 | 4.27 | 92,786 | 4.27 |
| 2/05/2025 | 4.41 | 4.58 | 4.20 | 4.38 | 67,322 | 4.38 |
| 2/04/2025 | 4.06 | 4.60 | 4.02 | 4.46 | 254,698 | 4.46 |
| 2/03/2025 | 3.69 | 4.06 | 3.69 | 3.99 | 109,419 | 3.99 |
| 1/31/2025 | 3.82 | 4.30 | 3.68 | 3.77 | 309,674 | 3.77 |
| 1/30/2025 | 3.62 | 4.30 | 3.34 | 3.82 | 399,880 | 3.82 |
| 1/29/2025 | 4.35 | 4.70 | 3.70 | 3.72 | 733,216 | 3.72 |
| 1/28/2025 | 4.10 | 4.66 | 3.82 | 4.24 | 614,040 | 4.24 |
| 1/27/2025 | 0.26 | 0.26 | 0.23 | 0.24 | 1,683,746 | 3.81 |
| 1/24/2025 | 0.30 | 0.30 | 0.23 | 0.25 | 2,408,225 | 3.93 |
| 1/23/2025 | 0.35 | 0.35 | 0.31 | 0.32 | 729,097 | 5.16 |
| 1/22/2025 | 0.40 | 0.40 | 0.34 | 0.35 | 920,885 | 5.57 |
| 1/21/2025 | 0.40 | 0.42 | 0.39 | 0.41 | 546,394 | 6.61 |
| 1/17/2025 | 0.41 | 0.44 | 0.40 | 0.40 | 357,809 | 6.40 |
| 1/16/2025 | 0.49 | 0.49 | 0.39 | 0.41 | 704,692 | 6.63 |
| 1/15/2025 | 0.46 | 0.51 | 0.46 | 0.49 | 315,867 | 7.84 |
| 1/14/2025 | 0.49 | 0.53 | 0.45 | 0.47 | 416,504 | 7.53 |
| 1/13/2025 | 0.50 | 0.50 | 0.45 | 0.50 | 397,622 | 8.00 |
| 1/10/2025 | 0.58 | 0.58 | 0.46 | 0.53 | 455,946 | 8.46 |
| 1/08/2025 | 0.58 | 0.60 | 0.54 | 0.58 | 450,325 | 9.28 |
| 1/07/2025 | 0.61 | 0.67 | 0.55 | 0.61 | 908,922 | 9.79 |
| 1/06/2025 | 0.70 | 0.70 | 0.63 | 0.64 | 1,782,352 | 10.29 |