Dark

REVB
Revelation Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Feb 12, 2026 3:59:54 PM EST

1.44USD-4.000%(-0.06)113,342

1.44Bid 1.47Ask 0.03Spread

Pre-market

Feb 12, 2026 9:27:30 AM EST

1.49USD-0.533%(-0.01)3,578

After-hours

Feb 12, 2026 4:48:30 PM EST

1.46USD+1.389%(+0.02)1,854

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	1.5100	1.5100	1.4400	1.4400	-4.000%	113,342	0.000%
2026-02-11	1.5400	1.5946	1.4600	1.5000	-2.597%	246,178	-4.000%
2026-02-10	1.5378	1.6290	1.4600	1.5400	+1.316%	295,891	-6.494%
2026-02-09	1.5800	1.5883	1.4700	1.5200	-7.879%	219,888	-5.263%
2026-02-06	1.4900	1.6694	1.4100	1.6500	+12.245%	720,895	-12.727%
2026-02-05	1.5700	1.5899	1.4500	1.4700	-7.547%	381,237	-2.041%
2026-02-04	1.7600	1.8600	1.5766	1.5900	-4.790%	988,582	-9.434%
2026-02-03	1.8800	1.9100	1.6101	1.6700	-11.170%	415,517	-13.772%
2026-02-02	1.9100	1.9600	1.8100	1.8800	-7.389%	233,924	-23.404%
2026-01-30	1.9000	2.1300	1.8500	2.0300	+6.842%	426,338	-29.064%
2026-01-29	1.9800	2.0200	1.7800	1.9000	-9.091%	779,149	-24.211%
2026-01-28	2.0000	2.3200	1.8500	2.0900	-0.096%	1,427,551	-31.100%
2026-01-27	2.0280	2.2004	1.8800	2.0920	-4.926%	692,793	-31.166%
2026-01-26	2.2000	2.4260	2.2000	2.2004	-14.832%	2,416,300	-34.557%
2026-01-23	4.3200	5.8000	2.3976	2.5836	-24.403%	23,169,474	-44.264%
2026-01-22	3.2284	4.7600	3.2144	3.4176	+1.714%	3,272,830	-57.865%
2026-01-21	3.4400	3.4400	2.8264	3.3600	-10.083%	1,370,554	-57.143%
2026-01-20	3.7600	3.7960	3.6416	3.7368	-1.560%	15,529	-61.464%
2026-01-16	3.7188	3.8212	3.6000	3.7960	+5.456%	19,216	-62.065%
2026-01-15	3.6000	3.6308	3.5612	3.5996	-0.011%	9,207	-59.996%
2026-01-14	3.7200	3.7200	3.5600	3.6000	-0.574%	27,733	-60.000%
2026-01-13	3.6000	3.7116	3.5764	3.6208	+0.578%	17,122	-60.230%
2026-01-12	3.6000	3.6200	3.5048	3.6000	0.000%	13,062	-60.000%
2026-01-09	3.6150	3.6996	3.5284	3.6000	-0.022%	28,422	-60.000%
2026-01-08	3.7200	3.7200	3.5764	3.6008	-1.110%	13,708	-60.009%
2026-01-07	3.6000	3.7212	3.4804	3.6412	-1.076%	39,804	-60.453%
2026-01-06	3.3516	3.7196	3.2404	3.6808	+9.678%	53,663	-60.878%
2026-01-05	3.3280	3.3560	3.0800	3.3560	+3.173%	23,011	-57.092%
2026-01-02	3.1200	3.2880	3.0804	3.2528	+1.675%	19,484	-55.730%
2025-12-31	3.3292	3.3300	3.0400	3.1992	-3.905%	44,419	-54.989%
2025-12-30	3.5200	3.5200	3.3076	3.3292	-5.614%	25,351	-56.746%
2025-12-29	3.4796	3.6000	3.4020	3.5272	+2.535%	32,860	-59.174%
2025-12-26	3.4796	3.4796	3.4012	3.4400	-1.138%	13,521	-58.140%
2025-12-24	3.5508	3.5884	3.4400	3.4796	+1.151%	6,905	-58.616%
2025-12-23	3.4404	3.5720	3.4000	3.4400	+0.245%	11,794	-58.140%
2025-12-22	3.5200	3.5600	3.4000	3.4316	-3.909%	22,075	-58.037%
2025-12-19	3.6360	3.6496	3.4400	3.5712	-0.866%	45,149	-59.677%
2025-12-18	3.8000	3.8400	3.6020	3.6024	-3.213%	18,936	-60.027%
2025-12-17	3.8316	3.9652	3.7200	3.7220	-5.293%	26,247	-61.311%
2025-12-16	3.8400	3.9720	3.8000	3.9300	+2.344%	12,938	-63.359%
2025-12-15	4.1600	4.4000	3.7200	3.8400	-8.571%	33,473	-62.500%
2025-12-12	4.7600	4.7600	4.0400	4.2000	-8.696%	61,313	-65.714%
2025-12-11	4.6000	4.8000	4.4000	4.6000	+5.505%	59,497	-68.696%
2025-12-10	4.3600	4.5200	4.1200	4.3600	+2.830%	40,844	-66.972%
2025-12-09	4.3600	4.4000	4.1600	4.2400	+0.474%	18,518	-66.038%
2025-12-08	4.3200	4.3600	4.0400	4.2200	+1.932%	20,091	-65.877%
2025-12-05	4.0800	4.3600	4.0000	4.1400	+3.500%	21,117	-65.217%
2025-12-04	3.8720	4.3600	3.7600	4.0000	+4.899%	41,024	-64.000%
2025-12-03	3.6720	4.0000	3.6000	3.8132	+0.718%	26,922	-62.236%
2025-12-02	3.7212	3.8064	3.6024	3.7860	-0.994%	7,573	-61.965%
2025-12-01	3.8800	3.9996	3.7000	3.8240	+0.147%	8,872	-62.343%
2025-11-28	3.7400	3.9600	3.7200	3.8184	+2.359%	11,651	-62.288%
2025-11-26	3.3784	3.8000	3.3400	3.7304	+11.143%	32,601	-61.398%
2025-11-25	3.4000	3.4516	3.3564	3.3564	-1.329%	16,582	-57.097%
2025-11-24	3.4560	3.5280	3.3236	3.4016	-0.445%	22,202	-57.667%
2025-11-21	3.3864	3.5196	3.3240	3.4168	+0.494%	15,026	-57.855%
2025-11-20	3.4600	3.6400	3.3204	3.4000	-0.445%	56,550	-57.647%
2025-11-19	3.5080	3.6000	3.4000	3.4152	-0.721%	30,147	-57.836%
2025-11-18	3.4800	3.5316	3.3600	3.4400	-2.594%	15,024	-58.140%
2025-11-17	3.5960	3.8000	3.5020	3.5316	-1.813%	29,250	-59.225%
2025-11-14	3.5672	3.8320	3.3600	3.5968	-1.425%	42,940	-59.964%
2025-11-13	3.9200	4.0968	3.6400	3.6488	-7.108%	53,886	-60.535%
2025-11-12	4.0400	4.3200	3.8800	3.9280	-1.771%	39,059	-63.340%
2025-11-11	4.0400	4.1384	3.9200	3.9988	-3.875%	24,117	-63.989%
2025-11-10	3.9556	4.3468	3.9556	4.1600	+6.058%	48,773	-65.385%
2025-11-07	3.9604	4.0256	3.8604	3.9224	-2.911%	17,503	-63.288%
2025-11-06	4.3200	4.3200	3.8400	4.0400	-6.481%	48,731	-64.356%
2025-11-05	4.3600	4.4000	4.0800	4.3200	-1.818%	36,365	-66.667%
2025-11-04	4.6800	4.7200	4.2800	4.4000	-8.333%	39,569	-67.273%
2025-11-03	4.9200	5.0000	4.6800	4.8000	-4.000%	21,174	-70.000%
2025-10-31	4.9600	5.1200	4.9200	5.0000	0.000%	17,613	-71.200%
2025-10-30	5.0400	5.1600	5.0000	5.0000	-2.344%	12,249	-71.200%
2025-10-29	5.3600	5.4400	5.1200	5.1200	-4.478%	13,688	-71.875%
2025-10-28	5.1200	5.5200	4.9200	5.3600	+3.876%	33,076	-73.134%
2025-10-27	5.0800	5.2800	5.0000	5.1600	+1.575%	19,070	-72.093%
2025-10-24	4.8400	5.2000	4.7712	5.0800	+4.959%	37,149	-71.654%
2025-10-23	4.6400	4.8800	4.6000	4.8400	+2.542%	31,831	-70.248%
2025-10-22	5.0000	5.0000	4.6000	4.7200	-5.600%	51,065	-69.492%
2025-10-21	5.0400	5.1200	4.8000	5.0000	-0.794%	25,606	-71.200%
2025-10-20	5.1200	5.2600	4.9600	5.0400	-2.326%	31,202	-71.429%
2025-10-17	5.2400	5.3572	5.0000	5.1600	-3.008%	30,383	-72.093%
2025-10-16	5.4000	5.6000	5.2000	5.3200	-2.206%	37,397	-72.932%
2025-10-15	5.4400	5.6400	5.2800	5.4400	0.000%	37,224	-73.529%
2025-10-14	5.4000	5.4800	5.3200	5.4400	+1.493%	24,166	-73.529%
2025-10-13	5.6400	5.6400	5.1000	5.3600	-5.634%	73,453	-73.134%
2025-10-10	5.9600	5.9600	5.6000	5.6800	-3.401%	61,575	-74.648%
2025-10-09	6.0000	6.2400	5.8000	5.8800	0.000%	72,204	-75.510%
2025-10-08	5.8400	6.7600	5.8000	5.8800	+0.685%	187,113	-75.510%
2025-10-07	5.7600	5.9628	5.6400	5.8400	+2.098%	35,059	-75.342%
2025-10-06	6.0800	6.2000	5.5800	5.7200	-4.667%	41,013	-74.825%
2025-10-03	6.2000	6.3200	5.8400	6.0000	-1.961%	53,100	-76.000%
2025-10-02	5.8400	6.3600	5.7200	6.1200	+4.795%	60,889	-76.471%
2025-10-01	5.6400	6.0400	5.6400	5.8400	+2.817%	37,056	-75.342%
2025-09-30	5.6800	5.7200	5.4000	5.6800	-0.699%	48,607	-74.648%
2025-09-29	5.7600	5.7600	5.5600	5.7200	0.000%	37,498	-74.825%
2025-09-26	5.6000	5.9392	5.5200	5.7200	+2.143%	55,455	-74.825%
2025-09-25	5.9200	6.0400	5.6000	5.6000	-5.405%	60,452	-74.286%
2025-09-24	5.8400	6.2000	5.7604	5.9200	+0.680%	69,949	-75.676%
2025-09-23	6.0000	6.0400	5.7600	5.8800	-3.289%	72,720	-75.510%
2025-09-22	6.2400	6.3000	6.0200	6.0800	-1.299%	58,991	-76.316%
2025-09-19	6.3200	6.3968	6.1600	6.1600	-1.282%	62,916	-76.623%
2025-09-18	6.2000	6.5200	6.0000	6.2400	+0.645%	96,859	-76.923%
2025-09-17	6.3600	6.4400	6.0000	6.2000	-1.899%	92,810	-76.774%
2025-09-16	6.1200	6.6000	6.1200	6.3200	+1.282%	116,785	-77.215%
2025-09-15	7.6000	7.6000	6.0000	6.2400	-18.750%	164,234	-76.923%
2025-09-12	8.0000	8.0400	7.6000	7.6800	-4.000%	65,748	-81.250%
2025-09-11	8.2800	8.4000	7.8400	8.0000	-19.028%	247,974	-82.000%
2025-09-10	10.8400	11.6000	9.2800	9.8800	+6.009%	3,238,578	-85.425%
2025-09-09	9.7200	9.8712	8.8000	9.3200	-17.376%	292,745	-84.549%
2025-09-08	11.5200	11.5396	10.7224	11.2800	-1.742%	21,235	-87.234%
2025-09-05	11.4800	11.5200	11.0000	11.4800	+2.500%	21,891	-87.456%
2025-09-04	10.9752	11.3200	10.6000	11.2000	+2.564%	20,869	-87.143%
2025-09-03	10.9200	11.2000	10.6400	10.9200	+1.111%	11,388	-86.813%
2025-09-02	10.8000	11.0000	10.4400	10.8000	-2.174%	11,910	-86.667%
2025-08-29	11.4000	11.4000	10.8000	11.0400	-1.075%	17,021	-86.957%
2025-08-28	11.0400	11.5200	10.7644	11.1600	+2.198%	5,233	-87.097%
2025-08-27	10.7600	11.2000	10.2400	10.9200	-2.084%	22,308	-86.813%
2025-08-26	11.5156	11.5156	10.0000	11.1524	-2.000%	32,125	-87.088%
2025-08-25	11.5200	11.5200	11.0400	11.3800	-2.901%	15,962	-87.346%
2025-08-22	10.8000	11.7200	10.4940	11.7200	+15.354%	48,540	-87.713%
2025-08-21	10.0800	10.5200	10.0000	10.1600	+0.395%	11,738	-85.827%
2025-08-20	10.0800	10.3200	9.7200	10.1200	0.000%	16,451	-85.771%
2025-08-19	10.8400	11.0600	9.8800	10.1200	-6.642%	40,313	-85.771%
2025-08-18	10.4800	11.2000	10.4800	10.8400	+5.039%	24,057	-86.716%
2025-08-15	10.3600	10.4744	10.1200	10.3200	0.000%	14,607	-86.047%
2025-08-14	10.0400	10.4000	9.5600	10.3200	+2.381%	29,821	-86.047%
2025-08-13	9.6800	10.2000	9.6800	10.0800	+4.132%	26,313	-85.714%
2025-08-12	9.5200	9.9600	9.5200	9.6800	+1.681%	6,209	-85.124%
2025-08-11	9.5200	10.0396	9.0400	9.5200	0.000%	13,535	-84.874%
2025-08-08	9.9200	10.3200	9.4000	9.5200	-6.667%	51,542	-84.874%
2025-08-07	9.6800	10.4000	9.6800	10.2000	+2.000%	13,937	-85.882%
2025-08-06	10.2800	10.5600	9.8656	10.0000	-3.475%	17,483	-85.600%
2025-08-05	10.2000	10.8000	10.1600	10.3600	+1.969%	9,437	-86.100%
2025-08-04	9.8800	10.3868	9.6800	10.1600	+4.098%	26,062	-85.827%
2025-08-01	9.8000	9.9200	9.5200	9.7600	-2.008%	22,322	-85.246%
2025-07-31	9.8000	10.2228	9.4800	9.9600	+1.633%	25,533	-85.542%
2025-07-30	9.8000	11.5200	9.3200	9.8000	+3.158%	175,859	-85.306%
2025-07-29	10.5600	10.6600	9.2400	9.5000	-11.710%	101,329	-84.842%
2025-07-28	11.5600	11.6400	10.7200	10.7600	-6.597%	35,769	-86.617%
2025-07-25	11.8400	11.9600	11.2000	11.5200	-5.263%	52,246	-87.500%
2025-07-24	12.7200	12.7200	11.9600	12.1600	-1.618%	31,740	-88.158%
2025-07-23	12.0000	12.5600	11.8800	12.3600	+1.311%	48,035	-88.350%
2025-07-22	12.1200	12.4000	12.0000	12.2000	-0.327%	39,369	-88.197%
2025-07-21	12.1600	12.8800	12.0000	12.2400	+3.729%	81,343	-88.235%
2025-07-18	11.4800	12.4000	11.2892	11.8000	+3.873%	93,489	-87.797%
2025-07-17	11.8400	11.9596	10.9200	11.3600	-4.377%	54,777	-87.324%
2025-07-16	11.5600	12.5600	11.3652	11.8800	+3.484%	145,546	-87.879%
2025-07-15	11.0400	11.8800	10.9600	11.4800	+4.364%	64,594	-87.456%
2025-07-14	11.3600	11.3600	10.7200	11.0000	-1.434%	26,848	-86.909%
2025-07-11	11.1400	11.4400	10.8800	11.1600	-1.239%	48,014	-87.097%
2025-07-10	11.0400	11.5200	10.7200	11.3000	-0.877%	55,594	-87.257%
2025-07-09	9.9600	11.6752	9.4800	11.4000	+13.546%	215,268	-87.368%
2025-07-08	10.0000	10.3200	9.4480	10.0400	-2.702%	90,907	-85.657%
2025-07-07	8.8000	10.6000	8.8000	10.3188	+13.145%	114,763	-86.045%
2025-07-03	9.2400	9.6000	9.1200	9.1200	-1.312%	30,633	-84.211%
2025-07-02	8.7600	9.5808	8.7600	9.2412	-6.085%	29,772	-84.418%
2025-07-01	8.9940	9.9540	8.4240	9.8400	+9.333%	66,907	-85.366%
2025-06-30	8.7636	9.1200	8.5200	9.0000	-1.186%	23,614	-84.000%
2025-06-27	9.6636	9.8400	8.8800	9.1080	-7.439%	36,921	-84.190%
2025-06-26	10.6440	11.7600	9.6768	9.8400	-2.265%	96,164	-85.366%
2025-06-25	10.3440	10.4364	9.7344	10.0680	-3.563%	60,421	-85.697%
2025-06-24	9.2400	10.5408	9.2400	10.4400	+12.403%	44,802	-86.207%
2025-06-23	9.0000	9.4680	8.9520	9.2880	+3.753%	25,520	-84.496%
2025-06-20	9.3840	9.4368	8.9100	8.9520	-6.116%	17,652	-83.914%
2025-06-18	9.7200	9.7200	9.3636	9.5352	+0.582%	13,231	-84.898%
2025-06-17	9.6000	9.7476	9.1200	9.4800	-1.521%	31,510	-84.810%
2025-06-16	9.5268	9.7800	9.4200	9.6264	+1.033%	19,609	-85.041%
2025-06-13	9.5280	9.7272	9.3636	9.5280	-1.366%	26,295	-84.887%
2025-06-12	9.8844	10.0263	9.3600	9.6600	-3.117%	32,864	-85.093%
2025-06-11	9.9600	10.2000	9.7200	9.9708	-1.036%	26,559	-85.558%
2025-06-10	10.4304	10.4400	9.9600	10.0752	-2.936%	30,254	-85.707%
2025-06-09	10.2000	10.5096	9.2760	10.3800	+0.652%	42,700	-86.127%
2025-06-06	9.6000	10.4388	9.6000	10.3128	+5.448%	72,629	-86.037%
2025-06-05	9.9600	10.6224	9.6120	9.7800	-7.847%	105,413	-85.276%
2025-06-04	10.3788	11.4000	10.2000	10.6128	-1.810%	240,061	-86.431%
2025-06-03	12.3600	13.8000	10.4676	10.8084	+9.441%	3,922,117	-86.677%
2025-06-02	10.2000	10.2588	9.2988	9.8760	-3.176%	50,090	-85.419%
2025-05-30	10.5624	10.8000	10.0680	10.2000	-3.409%	41,182	-85.882%
2025-05-29	10.3200	12.1200	9.9600	10.5600	-54.404%	228,872	-86.364%
2025-05-28	29.4000	29.4000	22.8000	23.1600	-14.978%	35,348	-93.782%
2025-05-27	30.0000	30.0000	26.6400	27.2400	-6.584%	5,734	-94.714%
2025-05-23	31.4400	32.1600	29.0400	29.1600	-6.178%	3,312	-95.062%
2025-05-22	30.6000	32.0400	30.6000	31.0800	+0.975%	2,061	-95.367%
2025-05-21	30.2400	32.2608	30.2400	30.7800	+2.191%	4,218	-95.322%
2025-05-20	37.4400	39.2400	29.2800	30.1200	-20.064%	10,910	-95.219%
2025-05-19	36.2400	38.9640	36.2400	37.6800	+2.951%	2,342	-96.178%
2025-05-16	36.3600	39.6000	36.0000	36.6000	+0.660%	1,452	-96.066%
2025-05-15	37.5000	37.5000	36.3600	36.3600	-3.195%	529	-96.040%
2025-05-14	38.8800	39.8916	37.5600	37.5600	-1.572%	1,001	-96.166%
2025-05-13	39.6000	39.6000	37.5600	38.1600	-2.454%	1,253	-96.226%
2025-05-12	38.6400	40.0800	37.5468	39.1200	+2.577%	2,350	-96.319%
2025-05-09	36.4800	38.5644	36.4800	38.1372	+2.672%	2,635	-96.224%
2025-05-08	35.5200	37.1448	34.4064	37.1448	+6.922%	2,290	-96.123%
2025-05-07	34.8000	36.8400	34.7400	34.7400	-0.172%	9,907	-95.855%
2025-05-06	35.4000	36.0000	34.3200	34.8000	-0.017%	1,718	-95.862%
2025-05-05	36.6000	37.0800	34.2000	34.8060	+1.416%	3,484	-95.863%
2025-05-02	36.0000	36.1200	33.4968	34.3200	-5.223%	2,144	-95.804%
2025-05-01	35.4000	36.5988	34.8000	36.2112	-1.062%	1,667	-96.023%
2025-04-30	35.6400	36.6000	34.2000	36.6000	+2.770%	3,318	-96.066%
2025-04-29	34.8000	37.3152	33.6000	35.6136	+1.637%	5,159	-95.957%
2025-04-28	35.0400	35.0400	33.6996	35.0400	0.000%	1,078	-95.890%
2025-04-25	35.2800	35.2800	33.4800	35.0400	-0.341%	1,702	-95.890%
2025-04-24	34.5600	35.1600	33.1200	35.1600	+2.627%	2,232	-95.904%
2025-04-23	38.2800	39.8676	33.8400	34.2600	-10.920%	10,551	-95.797%
2025-04-22	38.4000	43.4868	36.1200	38.4600	+1.989%	9,261	-96.256%
2025-04-21	37.8000	39.6000	37.4400	37.7100	+2.029%	2,706	-96.181%
2025-04-17	36.4800	37.4400	35.3316	36.9600	+2.667%	924	-96.104%
2025-04-16	35.5200	38.4000	35.0400	36.0000	-1.639%	9,694	-96.000%
2025-04-15	41.7600	41.7600	35.4000	36.6000	-12.356%	6,659	-96.066%
2025-04-14	37.6800	44.1600	36.0000	41.7600	+9.434%	4,021	-96.552%
2025-04-11	36.0000	38.6400	36.0000	38.1600	+5.648%	3,771	-96.226%
2025-04-10	35.0400	39.4800	34.2012	36.1200	-5.938%	8,429	-96.013%
2025-04-09	37.8000	39.3024	33.6072	38.4000	-13.279%	136,716	-96.250%
2025-04-08	33.6000	44.7699	32.6400	44.2800	+36.238%	37,780	-96.748%
2025-04-07	30.4800	33.3096	30.0000	32.5020	+1.063%	1,605	-95.570%
2025-04-04	32.1600	32.5200	31.2240	32.1600	-4.626%	1,096	-95.522%
2025-04-03	33.0000	33.8400	30.7200	33.7200	+5.243%	3,317	-95.730%
2025-04-02	30.8400	32.0400	28.9200	32.0400	+2.692%	1,305	-95.506%
2025-04-01	31.3200	32.2800	30.3600	31.2000	-1.141%	1,600	-95.385%
2025-03-31	31.9200	33.5580	30.1200	31.5600	-2.593%	1,356	-95.437%
2025-03-28	33.1200	35.0400	32.4000	32.4000	-2.174%	758	-95.556%
2025-03-27	32.7600	34.3200	32.6400	33.1200	-2.473%	1,093	-95.652%
2025-03-26	33.3600	33.9600	32.4060	33.9600	-1.736%	1,233	-95.760%
2025-03-25	35.0400	36.0000	33.2400	34.5600	-3.356%	1,333	-95.833%
2025-03-24	33.9600	36.1200	33.7200	35.7600	+4.930%	1,502	-95.973%
2025-03-21	34.5600	35.5788	32.8800	34.0800	-2.405%	1,414	-95.775%
2025-03-20	34.8000	36.1200	32.6592	34.9200	-1.356%	1,594	-95.876%
2025-03-19	32.4000	37.5600	32.4000	35.4000	+6.884%	4,165	-95.932%
2025-03-18	34.0800	34.6800	30.9600	33.1200	-8.000%	7,272	-95.652%
2025-03-17	32.5200	36.4800	28.3200	36.0000	-11.765%	188,207	-96.000%
2025-03-14	39.3600	41.4000	39.2400	40.8000	+3.976%	910	-96.471%
2025-03-13	40.5348	41.0400	39.1200	39.2400	-3.824%	1,190	-96.330%
2025-03-12	39.9600	41.6400	39.6000	40.8000	+1.796%	1,556	-96.471%
2025-03-11	39.2400	40.4400	38.5200	40.0800	-0.595%	1,516	-96.407%
2025-03-10	41.7600	43.6800	38.5200	40.3200	-3.725%	4,310	-96.429%
2025-03-07	40.8000	45.6000	39.3600	41.8800	+0.867%	11,422	-96.562%
2025-03-06	42.3600	44.4000	40.6800	41.5200	-1.983%	3,121	-96.532%
2025-03-05	41.0400	44.2788	40.4832	42.3600	+2.319%	3,147	-96.601%
2025-03-04	40.9200	42.6000	38.8812	41.4000	-1.146%	2,747	-96.522%
2025-03-03	42.0000	46.3080	40.9212	41.8800	0.000%	8,470	-96.562%
2025-02-28	42.2400	43.7940	38.5008	41.8800	-1.412%	10,059	-96.562%
2025-02-27	43.2000	43.8000	40.4400	42.4800	-1.667%	8,604	-96.610%
2025-02-26	43.9200	46.2000	38.2800	43.2000	-4.908%	20,007	-96.667%
2025-02-25	50.0400	50.6400	43.6800	45.4296	-9.431%	5,846	-96.830%
2025-02-24	51.3600	52.0512	48.2400	50.1600	-3.016%	2,629	-97.129%
2025-02-21	51.7200	52.0788	50.4024	51.7200	-2.045%	2,068	-97.216%
2025-02-20	52.9200	54.4800	52.3200	52.8000	-0.452%	3,426	-97.273%
2025-02-19	52.6800	54.0000	51.3600	53.0400	+0.455%	3,885	-97.285%
2025-02-18	52.2000	54.4800	51.0000	52.8000	+2.804%	7,062	-97.273%
2025-02-14	50.0028	53.4000	50.0028	51.3600	+2.885%	5,802	-97.196%
2025-02-13	49.8000	52.4400	48.3600	49.9200	-2.118%	6,247	-97.115%
2025-02-12	46.8000	53.8800	46.8000	51.0000	+9.819%	7,205	-97.176%
2025-02-11	50.0400	50.0400	45.6000	46.4400	-7.769%	6,500	-96.899%
2025-02-10	49.3200	51.2580	46.8000	50.3520	+2.092%	3,160	-97.140%
2025-02-07	51.6000	52.1988	48.1200	49.3200	-3.747%	5,364	-97.080%
2025-02-06	52.2000	54.9600	46.8012	51.2400	-2.511%	7,808	-97.190%
2025-02-05	52.9200	54.9600	50.4000	52.5600	-1.794%	5,616	-97.260%
2025-02-04	48.7200	55.2000	48.2400	53.5200	+11.779%	21,414	-97.309%
2025-02-03	44.2800	48.7200	44.2800	47.8800	+5.836%	9,158	-96.992%
2025-01-31	45.8400	51.5988	44.1612	45.2400	-1.309%	25,806	-96.817%
2025-01-30	43.4400	51.6000	40.0800	45.8400	+2.688%	33,449	-96.859%
2025-01-29	52.2000	56.4000	44.4000	44.6400	-12.264%	66,603	-96.774%
2025-01-28	49.2000	55.9200	45.8400	50.8800	+11.158%	51,214	-97.170%
2025-01-27	49.1520	49.1712	43.3536	45.7728	-2.932%	8,836	-96.854%
2025-01-24	57.6000	58.4640	44.4096	47.1552	-23.845%	12,543	-96.946%
2025-01-23	66.2976	68.1600	59.5200	61.9200	-7.407%	3,821	-97.674%
2025-01-22	77.3760	77.3760	64.3200	66.8736	-15.645%	4,889	-97.847%
2025-01-21	76.8000	80.6400	74.1120	79.2768	+3.199%	2,875	-98.184%
2025-01-17	79.6224	83.7312	76.8000	76.8192	-3.445%	1,864	-98.125%
2025-01-16	94.0800	94.0800	74.8800	79.5600	-15.434%	3,681	-98.190%
2025-01-15	88.3200	97.9200	88.3200	94.0800	+4.100%	1,725	-98.469%
2025-01-14	94.0608	101.7600	86.4000	90.3744	-5.841%	2,214	-98.407%
2025-01-13	95.4432	96.1536	86.4000	95.9808	-5.465%	2,098	-98.500%
2025-01-10	110.5920	110.5920	88.7040	101.5296	-8.828%	2,375	-98.582%
2025-01-08	111.9168	115.2000	102.7776	111.3600	-5.182%	2,345	-98.707%
2025-01-07	117.5040	128.6400	105.6000	117.4464	-4.883%	4,784	-98.774%
2025-01-06	134.2080	134.4000	121.8816	123.4752	-0.603%	9,350	-98.834%
2025-01-03	123.3600	130.9632	103.0416	124.2240	-1.522%	21,068	-98.841%
2025-01-02	211.2000	241.9200	113.4720	126.1440	+42.516%	563,041	-98.858%
2024-12-31	71.6352	107.5200	69.5232	88.5120	+19.725%	28,023	-98.373%
2024-12-30	67.3920	86.4000	63.4752	73.9296	+7.286%	9,293	-98.052%
2024-12-27	71.0592	72.9600	63.3600	68.9088	+1.989%	3,922	-97.910%
2024-12-26	66.1632	72.5376	62.0160	67.5648	+17.105%	15,455	-97.869%
2024-12-24	56.7552	84.0960	55.5840	57.6960	-0.628%	23,644	-97.504%
2024-12-23	57.6000	59.4816	53.9520	58.0608	+2.508%	1,382	-97.520%
2024-12-20	59.5200	61.0560	56.6400	56.6400	-6.230%	2,488	-97.458%
2024-12-19	65.8560	67.0848	58.4064	60.4032	-8.092%	2,552	-97.616%
2024-12-18	65.4144	70.0800	64.0800	65.7216	+1.754%	2,259	-97.809%
2024-12-17	65.7216	69.9072	61.4400	64.5888	-3.333%	2,051	-97.771%
2024-12-16	70.8480	72.0000	65.2800	66.8160	-3.333%	1,187	-97.845%
2024-12-13	76.8000	76.8000	64.8960	69.1200	-12.748%	2,887	-97.917%
2024-12-12	80.6400	80.8320	76.9344	79.2192	-1.762%	3,059	-98.182%
2024-12-11	85.2672	86.4000	77.5104	80.6400	-6.454%	2,510	-98.214%
2024-12-10	84.7488	87.0720	84.4800	86.2032	-0.228%	1,471	-98.330%
2024-12-09	85.2480	89.2800	81.2160	86.4000	+2.273%	2,341	-98.333%
2024-12-06	85.0752	85.8048	81.0240	84.4800	-3.041%	4,507	-98.295%
2024-12-05	95.6352	104.6400	81.0624	87.1296	-3.406%	22,754	-98.347%
2024-12-04	99.4368	100.8000	80.6208	90.2016	-6.970%	30,315	-98.404%
2024-12-03	153.6192	155.5200	95.8656	96.9600	-46.837%	31,682	-98.515%
2024-12-02	164.1600	187.3920	149.7600	182.3808	+24.987%	65,849	-99.210%
2024-11-29	145.9200	149.7600	143.8464	145.9200	+0.662%	162	-99.013%
2024-11-27	143.5392	145.9200	142.5216	144.9600	+0.990%	681	-99.007%
2024-11-26	144.0000	145.9008	142.1568	143.5392	+0.673%	326	-98.997%
2024-11-25	144.9600	146.7120	142.1568	142.5792	-1.642%	923	-98.990%
2024-11-22	142.0800	145.9200	140.5632	144.9600	+0.266%	608	-99.007%
2024-11-21	152.3712	152.3712	142.2528	144.5760	-0.764%	235	-99.004%
2024-11-20	145.9200	147.8400	137.3568	145.6896	-2.455%	1,076	-99.012%
2024-11-19	155.5200	157.4400	148.2624	149.3568	-4.482%	1,219	-99.036%
2024-11-18	161.2800	161.2800	149.7600	156.3648	+1.420%	829	-99.079%
2024-11-15	155.8080	160.9728	149.0880	154.1760	-4.016%	1,254	-99.066%
2024-11-14	170.8800	174.9120	157.4592	160.6272	-8.066%	790	-99.104%
2024-11-13	181.1136	188.1600	165.1008	174.7200	-6.427%	2,302	-99.176%
2024-11-12	192.0000	197.7600	172.8960	186.7200	-6.490%	6,062	-99.229%
2024-11-11	193.9200	201.6000	155.5008	199.6800	+26.829%	105,517	-99.279%
2024-11-08	163.2000	163.2000	153.6000	157.4400	-3.529%	18,964	-99.085%
2024-11-07	166.8480	167.0400	158.0160	163.2000	-2.299%	244	-99.118%
2024-11-06	170.8800	170.8800	161.2800	167.0400	-0.730%	257	-99.138%
2024-11-05	159.3600	168.9600	159.3600	168.2688	+3.349%	190	-99.144%
2024-11-04	159.3600	168.3840	158.6304	162.8160	+3.038%	67	-99.116%
2024-11-01	163.5840	167.0400	157.6320	158.0160	-3.517%	185	-99.089%
2024-10-31	159.3792	164.1600	159.3600	163.7760	-0.240%	141	-99.121%
2024-10-30	163.1424	167.0400	157.6320	164.1696	+2.758%	112	-99.123%
2024-10-29	159.3600	161.9328	158.4192	159.7632	+0.253%	93	-99.099%
2024-10-28	162.2400	163.1232	157.4592	159.3600	-0.539%	180	-99.096%
2024-10-25	158.4000	165.1200	158.4000	160.2240	-0.655%	228	-99.101%
2024-10-24	167.5776	167.5776	158.4000	161.2800	-1.176%	308	-99.107%
2024-10-23	168.9600	170.8800	158.8800	163.2000	-3.409%	307	-99.118%
2024-10-22	176.6400	176.6400	163.2000	168.9600	-2.596%	427	-99.148%
2024-10-21	172.8000	180.4800	170.8800	173.4624	-1.799%	581	-99.170%
2024-10-18	158.2848	178.5600	158.2848	176.6400	+8.248%	541	-99.185%
2024-10-17	161.6640	167.9424	157.5936	163.1808	-0.363%	425	-99.118%
2024-10-16	149.7600	166.1760	149.7600	163.7760	+9.359%	794	-99.121%
2024-10-15	153.6000	153.6000	147.9360	149.7600	-1.328%	174	-99.038%
2024-10-14	155.7120	156.2880	150.3552	151.7760	-2.480%	287	-99.051%
2024-10-11	151.8720	157.2480	151.8720	155.6352	+1.312%	140	-99.075%
2024-10-10	153.4656	157.3440	153.4656	153.6192	-0.547%	140	-99.063%
2024-10-09	153.6000	154.5600	149.7792	154.4640	-0.495%	199	-99.068%
2024-10-08	159.1680	159.1680	153.8640	155.2320	+2.329%	442	-99.072%
2024-10-07	157.4208	157.4400	149.7600	151.6992	-3.869%	255	-99.051%
2024-10-04	156.4800	159.3600	153.6000	157.8048	+0.785%	286	-99.087%
2024-10-03	150.5088	159.3600	150.5088	156.5760	-1.759%	308	-99.080%
2024-10-02	157.4592	160.9536	144.6144	159.3792	-0.978%	580	-99.096%
2024-10-01	166.2720	166.2720	157.4592	160.9536	-1.585%	266	-99.105%
2024-09-30	166.1568	168.0000	159.4560	163.5456	-3.751%	285	-99.120%
2024-09-27	163.2000	178.5600	161.2800	169.9200	+5.773%	1,519	-99.153%
2024-09-26	151.6800	163.2000	148.3392	160.6464	+9.933%	967	-99.104%
2024-09-25	153.6000	153.6000	136.3200	146.1312	+2.851%	829	-99.015%
2024-09-24	138.2400	149.7408	138.2400	142.0800	+2.735%	2,996	-98.986%
2024-09-23	157.0560	157.7472	134.7840	138.2976	-14.697%	2,736	-98.959%
2024-09-20	167.0400	185.0304	145.9200	162.1248	-1.860%	5,564	-99.112%
2024-09-19	166.6560	174.1056	162.9888	165.1968	-0.647%	779	-99.128%
2024-09-18	176.4480	176.6400	165.1200	166.2720	-4.299%	622	-99.134%
2024-09-17	170.8800	174.7392	168.9600	173.7408	+0.645%	593	-99.171%
2024-09-16	176.6400	178.5408	167.3472	172.6272	+0.011%	681	-99.166%
2024-09-13	172.8000	177.5808	165.1200	172.6080	-1.209%	775	-99.166%
2024-09-12	182.4000	188.1600	170.8800	174.7200	+0.775%	2,001	-99.176%
2024-09-11	170.6880	175.7568	161.3568	173.3760	+6.110%	1,054	-99.169%
2024-09-10	170.8800	172.8000	159.5520	163.3920	-3.295%	886	-99.119%
2024-09-09	165.1200	176.6400	165.1200	168.9600	+1.138%	653	-99.148%
2024-09-06	170.4192	170.8608	165.1200	167.0592	-2.236%	745	-99.138%
2024-09-05	191.6160	191.6160	159.3600	170.8800	-9.974%	917	-99.157%
2024-09-04	200.2560	204.7680	180.4800	189.8112	-6.736%	1,797	-99.241%
2024-09-03	218.8800	220.8000	203.5200	203.5200	-7.826%	717	-99.292%
2024-08-30	199.6800	230.4000	192.0000	220.8000	+13.861%	2,301	-99.348%
2024-08-29	211.2000	213.1200	192.0000	193.9200	-9.009%	2,081	-99.257%
2024-08-28	226.5600	226.5600	210.2400	213.1200	-4.310%	1,587	-99.324%
2024-08-27	226.5600	232.3200	213.1200	222.7200	-3.333%	2,055	-99.353%
2024-08-26	240.0000	240.0000	222.7200	230.4000	-0.826%	2,011	-99.375%
2024-08-23	249.6000	249.6000	215.0400	232.3200	-3.200%	7,682	-99.380%
2024-08-22	278.4000	291.8400	234.2400	240.0000	-40.191%	21,279	-99.400%

.dark-mode .BjSM5d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BjSM5d{ color: #333333; background-color: white; border: 2px solid #333333; }REVBRevelation Biosciences, Inc. Common Stockstock NASDAQ

REVB
Revelation Biosciences, Inc. Common Stock
stock NASDAQ