NASDAQ : REVB
Revelation Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Revelation Biosciences, Inc. (REVB) closed at 4.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4 | 4.133 | 3.86 | 4.05 | 9,563 | +0.50% |
| 2026-10-30 | 3.755 | 4.03 | 3.75 | 4.03 | 22,214 | +7.47% |
| 2026-10-29 | 3.63 | 3.75 | 3.56 | 3.75 | 5,035 | +0.81% |
| 2026-10-28 | 3.76 | 3.84 | 3.65 | 3.72 | 9,021 | -0.27% |
| 2026-10-27 | 3.49 | 3.73 | 3.437 | 3.73 | 15,841 | +5.52% |
| 2026-10-26 | 3.76 | 3.87 | 3.36 | 3.535 | 10,896 | -6.73% |
| 2026-10-23 | 3.68 | 3.88 | 3.66 | 3.79 | 16,261 | +2.99% |
| 2026-10-22 | 3.67 | 3.85 | 3.601 | 3.68 | 35,543 | +2.22% |
| 2026-10-21 | 3.75 | 3.97 | 3.51 | 3.6 | 19,528 | -4.00% |
| 2026-10-20 | 3.3 | 4.06 | 3.294 | 3.75 | 156,836 | +14.15% |
| 2026-10-19 | 3.5 | 3.573 | 3.08 | 3.285 | 43,901 | -3.18% |
| 2026-10-16 | 4.935 | 4.935 | 3.27 | 3.393 | 91,013 | -36.41% |
| 2026-10-15 | 5.215 | 5.459 | 5.11 | 5.335 | 2,949 | +5.91% |
| 2026-10-14 | 5.111 | 5.353 | 4.97 | 5.038 | 3,252 | -1.44% |
| 2026-10-13 | 5.32 | 5.39 | 5.111 | 5.111 | 3,832 | -5.74% |
| 2026-10-12 | 5.594 | 5.594 | 5.39 | 5.423 | 1,795 | +1.95% |
| 2026-10-09 | 5.401 | 5.715 | 5.25 | 5.319 | 3,541 | -1.81% |
| 2026-10-08 | 5.67 | 5.67 | 5.39 | 5.417 | 9,510 | -6.55% |
| 2026-10-07 | 5.285 | 5.855 | 5.285 | 5.797 | 7,283 | +10.09% |
| 2026-10-06 | 5.558 | 5.579 | 5.25 | 5.265 | 4,960 | -3.20% |
| 2026-10-05 | 5.537 | 5.81 | 5.327 | 5.44 | 12,946 | +1.77% |
| 2026-10-02 | 5.67 | 5.67 | 5.345 | 5.345 | 6,271 | -4.67% |
| 2026-10-01 | 5.741 | 5.852 | 5.53 | 5.607 | 8,686 | -1.96% |
| 2026-09-30 | 5.781 | 5.915 | 5.717 | 5.719 | 4,309 | +0.37% |
| 2026-09-29 | 6.152 | 6.152 | 5.679 | 5.698 | 7,567 | -5.27% |
| 2026-09-28 | 6.16 | 6.195 | 5.81 | 6.015 | 4,903 | -1.25% |
| 2026-09-25 | 6.231 | 6.364 | 5.951 | 6.091 | 6,198 | +0.00% |
| 2026-09-24 | 6.44 | 6.564 | 6.019 | 6.091 | 10,797 | -6.87% |
| 2026-09-23 | 6.761 | 6.852 | 6.44 | 6.54 | 8,387 | -4.66% |
| 2026-09-22 | 7 | 7.14 | 6.712 | 6.86 | 4,133 | +0.38% |
| 2026-09-21 | 6.79 | 7.069 | 6.511 | 6.834 | 2,596 | +4.93% |
| 2026-09-18 | 6.848 | 6.891 | 6.513 | 6.513 | 2,257 | -2.06% |
| 2026-09-17 | 6.475 | 6.79 | 6.44 | 6.65 | 4,222 | +3.26% |
| 2026-09-16 | 6.782 | 6.782 | 6.432 | 6.44 | 2,231 | +1.05% |
| 2026-09-15 | 6.895 | 6.895 | 6.37 | 6.373 | 5,230 | -4.69% |
| 2026-09-14 | 6.93 | 6.93 | 6.686 | 6.686 | 2,102 | -3.75% |
| 2026-09-11 | 6.997 | 7 | 6.931 | 6.947 | 516 | -0.71% |
| 2026-09-10 | 7 | 7 | 6.996 | 6.996 | 703 | -1.04% |
| 2026-09-09 | 7.14 | 7.14 | 7.036 | 7.07 | 372 | +0.00% |
| 2026-09-08 | 7 | 7.28 | 7 | 7.07 | 2,287 | +0.00% |
| 2026-09-04 | 7.105 | 7.28 | 6.93 | 7.07 | 1,104 | +0.00% |
| 2026-09-03 | 7.21 | 7.28 | 6.93 | 7.07 | 2,851 | +1.00% |
| 2026-09-02 | 6.93 | 7.28 | 6.93 | 7 | 2,571 | +1.36% |
| 2026-09-01 | 7.076 | 7.23 | 6.876 | 6.906 | 3,602 | -1.34% |
| 2026-08-31 | 7.42 | 7.42 | 7 | 7 | 1,841 | -4.76% |
| 2026-08-28 | 7.28 | 7.56 | 7.001 | 7.35 | 2,900 | +1.94% |
| 2026-08-27 | 6.803 | 7.21 | 6.686 | 7.21 | 2,996 | +7.85% |
| 2026-08-26 | 6.861 | 7.07 | 6.65 | 6.685 | 5,225 | -4.50% |
| 2026-08-25 | 7.63 | 7.7 | 6.37 | 7 | 28,580 | -9.09% |
| 2026-08-24 | 7.7 | 7.84 | 7.423 | 7.7 | 7,101 | +0.92% |
| 2026-08-21 | 7.7 | 7.7 | 7.42 | 7.63 | 1,293 | +1.87% |
| 2026-08-20 | 7.84 | 7.98 | 7.49 | 7.49 | 3,168 | -3.60% |
| 2026-08-19 | 8.12 | 8.4 | 7.63 | 7.77 | 23,780 | +0.00% |
| 2026-08-18 | 8.015 | 8.12 | 7.49 | 7.77 | 10,855 | -3.48% |
| 2026-08-17 | 7.63 | 8.05 | 7.35 | 8.05 | 9,562 | +9.63% |
| 2026-08-14 | 7.98 | 7.98 | 7.237 | 7.343 | 4,483 | -5.50% |
| 2026-08-13 | 7.77 | 7.84 | 7.7 | 7.77 | 1,154 | +0.00% |
| 2026-08-12 | 7.7 | 7.875 | 7.7 | 7.77 | 659 | -1.77% |
| 2026-08-11 | 8.015 | 8.015 | 7.7 | 7.91 | 2,173 | +0.00% |
| 2026-08-10 | 8.26 | 8.521 | 7.84 | 7.91 | 4,932 | -0.88% |
| 2026-08-07 | 7.21 | 8.4 | 7.21 | 7.98 | 3,653 | +1.79% |
| 2026-08-06 | 7.91 | 8.065 | 7.84 | 7.84 | 864 | -2.61% |
| 2026-08-05 | 7.98 | 8.263 | 7.875 | 8.05 | 3,239 | +1.77% |
| 2026-08-04 | 7.49 | 8.05 | 7.316 | 7.91 | 4,811 | +10.78% |
| 2026-08-03 | 6.983 | 7.203 | 6.825 | 7.14 | 4,332 | +7.37% |
| 2026-07-31 | 7 | 7.07 | 6.65 | 6.65 | 3,379 | -4.56% |
| 2026-07-30 | 6.999 | 7 | 6.936 | 6.967 | 4,585 | +3.19% |
| 2026-07-29 | 7.63 | 7.63 | 6.505 | 6.752 | 6,692 | -7.06% |
| 2026-07-28 | 7.56 | 7.7 | 7.265 | 7.265 | 320 | -2.08% |
| 2026-07-27 | 7.42 | 7.68 | 7.28 | 7.42 | 1,328 | +0.00% |
| 2026-07-24 | 7.35 | 7.56 | 7.21 | 7.42 | 4,544 | -0.93% |
| 2026-07-23 | 7.84 | 7.84 | 7.351 | 7.49 | 3,254 | -6.96% |
| 2026-07-22 | 8.05 | 8.118 | 7.77 | 8.05 | 2,050 | +0.00% |
| 2026-07-21 | 8.19 | 8.47 | 7.7 | 8.05 | 7,396 | -0.86% |
| 2026-07-20 | 8.26 | 8.4 | 8.085 | 8.12 | 3,167 | -1.69% |
| 2026-07-17 | 7.84 | 8.33 | 7.49 | 8.26 | 5,640 | +4.42% |
| 2026-07-16 | 7.7 | 8.575 | 7.56 | 7.91 | 28,310 | +3.67% |
| 2026-07-15 | 7.35 | 7.77 | 7.35 | 7.63 | 15,332 | +4.81% |
| 2026-07-14 | 6.79 | 7.77 | 6.79 | 7.28 | 13,551 | +5.38% |
| 2026-07-13 | 7.139 | 7.14 | 6.908 | 6.908 | 2,700 | -1.31% |
| 2026-07-10 | 6.93 | 7.035 | 6.86 | 7 | 4,959 | +2.56% |
| 2026-07-09 | 6.755 | 7 | 6.65 | 6.825 | 5,033 | +0.71% |
| 2026-07-08 | 6.904 | 6.93 | 6.712 | 6.777 | 2,790 | -2.21% |
| 2026-07-07 | 7.14 | 7.35 | 6.93 | 6.93 | 4,135 | -2.94% |
| 2026-07-06 | 7.35 | 7.7 | 7 | 7.14 | 16,754 | -5.56% |
| 2026-07-02 | 7.56 | 7.77 | 7.35 | 7.56 | 14,747 | +3.85% |
| 2026-07-01 | 7.14 | 7.42 | 7.14 | 7.28 | 3,614 | +0.97% |
| 2026-06-30 | 7.28 | 7.5 | 7.21 | 7.21 | 2,087 | -0.96% |
| 2026-06-29 | 6.72 | 7.49 | 6.651 | 7.28 | 5,472 | +6.12% |
| 2026-06-26 | 6.72 | 7.069 | 6.663 | 6.86 | 2,114 | +2.08% |
| 2026-06-25 | 7.07 | 7.209 | 6.65 | 6.72 | 4,666 | -6.80% |
| 2026-06-24 | 7.42 | 7.49 | 7.14 | 7.21 | 2,761 | -1.90% |
| 2026-06-23 | 7.307 | 7.35 | 7.21 | 7.35 | 1,399 | +0.00% |
| 2026-06-22 | 7.21 | 7.35 | 7.069 | 7.35 | 7,443 | +7.14% |
| 2026-06-18 | 7.56 | 7.7 | 6.86 | 6.86 | 9,483 | -8.41% |
| 2026-06-17 | 7.07 | 7.7 | 6.72 | 7.49 | 15,857 | +11.34% |
| 2026-06-16 | 7 | 7 | 6.661 | 6.727 | 4,425 | -3.04% |
| 2026-06-15 | 7.14 | 7.42 | 6.922 | 6.938 | 12,765 | -0.52% |
| 2026-06-12 | 7.21 | 7.21 | 6.965 | 6.974 | 5,293 | -1.36% |
| 2026-06-11 | 7.055 | 7.28 | 7.055 | 7.07 | 3,356 | -1.94% |
| 2026-06-10 | 7.14 | 7.35 | 6.931 | 7.21 | 5,363 | -0.96% |
| 2026-06-09 | 7 | 7.35 | 7 | 7.28 | 7,004 | +2.97% |
| 2026-06-08 | 7.14 | 7.249 | 6.86 | 7.07 | 3,318 | +2.02% |
| 2026-06-05 | 7.14 | 7.349 | 6.93 | 6.93 | 15,484 | -6.16% |
| 2026-06-04 | 7.14 | 7.42 | 7.1 | 7.385 | 5,146 | +1.44% |
| 2026-06-03 | 7.49 | 7.49 | 6.922 | 7.28 | 9,932 | -1.89% |
| 2026-06-02 | 7.56 | 7.595 | 7.35 | 7.42 | 7,488 | -2.75% |
| 2026-06-01 | 7.7 | 7.769 | 7.42 | 7.63 | 4,666 | -0.46% |
| 2026-05-29 | 7.7 | 7.746 | 7.56 | 7.665 | 5,054 | -0.45% |
| 2026-05-28 | 7.63 | 7.769 | 7.49 | 7.7 | 4,582 | +0.92% |
| 2026-05-27 | 7.42 | 7.77 | 7.385 | 7.63 | 6,782 | +2.83% |
| 2026-05-26 | 7.63 | 7.63 | 7.42 | 7.42 | 1,515 | -0.93% |
| 2026-05-22 | 7.49 | 7.595 | 7.42 | 7.49 | 2,323 | -0.93% |
| 2026-05-21 | 7.56 | 7.77 | 7.49 | 7.56 | 2,569 | -0.92% |
| 2026-05-20 | 7.28 | 7.665 | 7.14 | 7.63 | 4,507 | +5.83% |
| 2026-05-19 | 7.21 | 7.315 | 6.948 | 7.21 | 3,342 | -0.96% |
| 2026-05-18 | 7.14 | 7.407 | 6.86 | 7.28 | 12,040 | +6.20% |
| 2026-05-15 | 7.153 | 7.21 | 6.72 | 6.855 | 12,971 | -4.92% |
| 2026-05-14 | 7.21 | 7.49 | 7.21 | 7.21 | 3,893 | -1.90% |
| 2026-05-13 | 7.21 | 7.49 | 7.21 | 7.35 | 2,183 | +0.96% |