Dark

REVB
Revelation Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Dec 12, 2025 3:59:30 PM EST

1.03USD-10.435%(-0.12)245,253

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:25:30 AM EST

1.18USD+2.609%(+0.03)3,460

After-hours

Dec 12, 2025 4:35:30 PM EST

1.10USD+6.796%(+0.07)7,450

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	1.1900	1.19000	1.010000	1.0500	-8.696%	245,253	0.000%
2025-12-11	1.1500	1.20000	1.100000	1.1500	+5.505%	237,988	-8.696%
2025-12-10	1.0900	1.13000	1.030000	1.0900	+2.830%	163,375	-3.670%
2025-12-09	1.0900	1.10000	1.040000	1.0600	+0.474%	74,071	-0.943%
2025-12-08	1.0800	1.09000	1.010000	1.0550	+1.932%	80,362	-0.474%
2025-12-05	1.0200	1.09000	1.000000	1.0350	+3.500%	84,468	+1.449%
2025-12-04	0.9680	1.09000	0.940000	1.0000	+4.899%	164,095	+5.000%
2025-12-03	0.9180	1.00000	0.900000	0.9533	+0.718%	107,689	+10.144%
2025-12-02	0.9303	0.95160	0.900589	0.9465	-0.994%	30,290	+10.935%
2025-12-01	0.9700	0.99990	0.925000	0.9560	+0.147%	35,489	+9.833%
2025-11-28	0.9350	0.99000	0.930000	0.9546	+2.359%	46,605	+9.994%
2025-11-26	0.8446	0.95000	0.835000	0.9326	+11.143%	130,405	+12.588%
2025-11-25	0.8500	0.86290	0.839100	0.8391	-1.329%	66,327	+25.134%
2025-11-24	0.8640	0.88199	0.830900	0.8504	-0.445%	88,806	+23.471%
2025-11-21	0.8466	0.87990	0.831000	0.8542	+0.494%	60,105	+22.922%
2025-11-20	0.8650	0.91000	0.830100	0.8500	-0.445%	226,199	+23.529%
2025-11-19	0.8770	0.90000	0.850000	0.8538	-0.721%	120,588	+22.980%
2025-11-18	0.8700	0.88290	0.840000	0.8600	-2.594%	60,094	+22.093%
2025-11-17	0.8990	0.95000	0.875500	0.8829	-1.813%	117,000	+18.926%
2025-11-14	0.8918	0.95800	0.840000	0.8992	-1.425%	171,761	+16.770%
2025-11-13	0.9800	1.02420	0.910000	0.9122	-7.108%	215,545	+15.106%
2025-11-12	1.0100	1.08000	0.970000	0.9820	-1.771%	156,234	+6.925%
2025-11-11	1.0100	1.03460	0.980000	0.9997	-3.875%	96,467	+5.032%
2025-11-10	0.9889	1.08670	0.988900	1.0400	+6.058%	195,091	+0.962%
2025-11-07	0.9901	1.00640	0.965100	0.9806	-2.911%	70,011	+7.077%
2025-11-06	1.0800	1.08000	0.960000	1.0100	-6.481%	194,924	+3.960%
2025-11-05	1.0900	1.10000	1.020000	1.0800	-1.818%	145,458	-2.778%
2025-11-04	1.1700	1.18000	1.070000	1.1000	-8.333%	158,274	-4.545%
2025-11-03	1.2300	1.25000	1.170000	1.2000	-4.000%	84,694	-12.500%
2025-10-31	1.2400	1.28000	1.230000	1.2500	0.000%	70,451	-16.000%
2025-10-30	1.2600	1.29000	1.250000	1.2500	-2.344%	48,994	-16.000%
2025-10-29	1.3400	1.36000	1.280000	1.2800	-4.478%	54,752	-17.969%
2025-10-28	1.2800	1.38000	1.230000	1.3400	+3.876%	132,303	-21.642%
2025-10-27	1.2700	1.32000	1.250000	1.2900	+1.575%	76,280	-18.605%
2025-10-24	1.2100	1.30000	1.192800	1.2700	+4.959%	148,594	-17.323%
2025-10-23	1.1600	1.22000	1.150000	1.2100	+2.542%	127,325	-13.223%
2025-10-22	1.2500	1.25000	1.150000	1.1800	-5.600%	204,260	-11.017%
2025-10-21	1.2600	1.28000	1.200000	1.2500	-0.794%	102,424	-16.000%
2025-10-20	1.2800	1.31500	1.240000	1.2600	-2.326%	124,806	-16.667%
2025-10-17	1.3100	1.33930	1.250000	1.2900	-3.008%	121,533	-18.605%
2025-10-16	1.3500	1.40000	1.300000	1.3300	-2.206%	149,586	-21.053%
2025-10-15	1.3600	1.41000	1.320000	1.3600	0.000%	148,894	-22.794%
2025-10-14	1.3500	1.37000	1.330000	1.3600	+1.493%	96,663	-22.794%
2025-10-13	1.4100	1.41000	1.275000	1.3400	-5.634%	293,812	-21.642%
2025-10-10	1.4900	1.49000	1.400000	1.4200	-3.401%	246,298	-26.056%
2025-10-09	1.5000	1.56000	1.450000	1.4700	0.000%	288,816	-28.571%
2025-10-08	1.4600	1.69000	1.450000	1.4700	+0.685%	748,453	-28.571%
2025-10-07	1.4400	1.49070	1.410000	1.4600	+2.098%	140,237	-28.082%
2025-10-06	1.5200	1.55000	1.395000	1.4300	-4.667%	164,050	-26.573%
2025-10-03	1.5500	1.58000	1.460000	1.5000	-1.961%	212,398	-30.000%
2025-10-02	1.4600	1.59000	1.430000	1.5300	+4.795%	243,555	-31.373%
2025-10-01	1.4100	1.51000	1.410000	1.4600	+2.817%	148,225	-28.082%
2025-09-30	1.4200	1.43000	1.350000	1.4200	-0.699%	194,427	-26.056%
2025-09-29	1.4400	1.44000	1.390000	1.4300	0.000%	149,993	-26.573%
2025-09-26	1.4000	1.48480	1.380000	1.4300	+2.143%	221,821	-26.573%
2025-09-25	1.4800	1.51000	1.400000	1.4000	-5.405%	241,808	-25.000%
2025-09-24	1.4600	1.55000	1.440100	1.4800	+0.680%	279,795	-29.054%
2025-09-23	1.5000	1.51000	1.440000	1.4700	-3.289%	290,881	-28.571%
2025-09-22	1.5600	1.57500	1.505000	1.5200	-1.299%	235,964	-30.921%
2025-09-19	1.5800	1.59920	1.540000	1.5400	-1.282%	251,662	-31.818%
2025-09-18	1.5500	1.63000	1.500000	1.5600	+0.645%	387,435	-32.692%
2025-09-17	1.5900	1.61000	1.500000	1.5500	-1.899%	371,240	-32.258%
2025-09-16	1.5300	1.65000	1.530000	1.5800	+1.282%	467,140	-33.544%
2025-09-15	1.9000	1.90000	1.500000	1.5600	-18.750%	656,936	-32.692%
2025-09-12	2.0000	2.01000	1.900000	1.9200	-4.000%	262,993	-45.313%
2025-09-11	2.0700	2.10000	1.960000	2.0000	-19.028%	991,896	-47.500%
2025-09-10	2.7100	2.90000	2.320000	2.4700	+6.009%	12,954,312	-57.490%
2025-09-09	2.4300	2.46780	2.200000	2.3300	-17.376%	1,170,978	-54.936%
2025-09-08	2.8800	2.88490	2.680600	2.8200	-1.742%	84,938	-62.766%
2025-09-05	2.8700	2.88000	2.750000	2.8700	+2.500%	87,564	-63.415%
2025-09-04	2.7438	2.83000	2.650000	2.8000	+2.564%	83,477	-62.500%
2025-09-03	2.7300	2.80000	2.660000	2.7300	+1.111%	45,553	-61.538%
2025-09-02	2.7000	2.75000	2.610000	2.7000	-2.174%	47,641	-61.111%
2025-08-29	2.8500	2.85000	2.700000	2.7600	-1.075%	68,083	-61.957%
2025-08-28	2.7600	2.88000	2.691100	2.7900	+2.198%	20,931	-62.366%
2025-08-27	2.6900	2.80000	2.560000	2.7300	-2.084%	89,233	-61.538%
2025-08-26	2.8789	2.87890	2.500000	2.7881	-2.000%	128,500	-62.340%
2025-08-25	2.8800	2.88000	2.760000	2.8450	-2.901%	63,846	-63.093%
2025-08-22	2.7000	2.93000	2.623500	2.9300	+15.354%	194,160	-64.164%
2025-08-21	2.5200	2.63000	2.500000	2.5400	+0.395%	46,953	-58.661%
2025-08-20	2.5200	2.58000	2.430000	2.5300	0.000%	65,802	-58.498%
2025-08-19	2.7100	2.76500	2.470000	2.5300	-6.642%	161,252	-58.498%
2025-08-18	2.6200	2.80000	2.620000	2.7100	+5.039%	96,229	-61.255%
2025-08-15	2.5900	2.61860	2.530000	2.5800	0.000%	58,427	-59.302%
2025-08-14	2.5100	2.60000	2.390000	2.5800	+2.381%	119,284	-59.302%
2025-08-13	2.4200	2.55000	2.420000	2.5200	+4.132%	105,252	-58.333%
2025-08-12	2.3800	2.49000	2.380000	2.4200	+1.681%	24,835	-56.612%
2025-08-11	2.3800	2.50990	2.260000	2.3800	0.000%	54,141	-55.882%
2025-08-08	2.4800	2.58000	2.350000	2.3800	-6.667%	206,166	-55.882%
2025-08-07	2.4200	2.60000	2.420000	2.5500	+2.000%	55,748	-58.824%
2025-08-06	2.5700	2.64000	2.466400	2.5000	-3.475%	69,932	-58.000%
2025-08-05	2.5500	2.70000	2.540000	2.5900	+1.969%	37,749	-59.459%
2025-08-04	2.4700	2.59670	2.420000	2.5400	+4.098%	104,249	-58.661%
2025-08-01	2.4500	2.48000	2.380000	2.4400	-2.008%	89,287	-56.967%
2025-07-31	2.4500	2.55570	2.370000	2.4900	+1.633%	102,130	-57.831%
2025-07-30	2.4500	2.88000	2.330000	2.4500	+3.158%	703,435	-57.143%
2025-07-29	2.6400	2.66500	2.310000	2.3750	-11.710%	405,315	-55.789%
2025-07-28	2.8900	2.91000	2.680000	2.6900	-6.597%	143,076	-60.967%
2025-07-25	2.9600	2.99000	2.800000	2.8800	-5.263%	208,982	-63.542%
2025-07-24	3.1800	3.18000	2.990000	3.0400	-1.618%	126,959	-65.461%
2025-07-23	3.0000	3.14000	2.970000	3.0900	+1.311%	192,139	-66.019%
2025-07-22	3.0300	3.10000	3.000000	3.0500	-0.327%	157,475	-65.574%
2025-07-21	3.0400	3.22000	3.000000	3.0600	+3.729%	325,373	-65.686%
2025-07-18	2.8700	3.10000	2.822300	2.9500	+3.873%	373,955	-64.407%
2025-07-17	2.9600	2.98990	2.730000	2.8400	-4.377%	219,107	-63.028%
2025-07-16	2.8900	3.14000	2.841300	2.9700	+3.484%	582,183	-64.646%
2025-07-15	2.7600	2.97000	2.740000	2.8700	+4.364%	258,374	-63.415%
2025-07-14	2.8400	2.84000	2.680000	2.7500	-1.434%	107,392	-61.818%
2025-07-11	2.7850	2.86000	2.720000	2.7900	-1.239%	192,054	-62.366%
2025-07-10	2.7600	2.88000	2.680000	2.8250	-0.877%	222,377	-62.832%
2025-07-09	2.4900	2.91880	2.370000	2.8500	+13.546%	861,070	-63.158%
2025-07-08	2.5000	2.58000	2.362000	2.5100	-2.702%	363,627	-58.167%
2025-07-07	2.2000	2.65000	2.200000	2.5797	+13.145%	459,051	-59.298%
2025-07-03	2.3100	2.40000	2.280000	2.2800	-1.312%	122,531	-53.947%
2025-07-02	2.1900	2.39520	2.190000	2.3103	-6.085%	119,088	-54.551%
2025-07-01	2.2485	2.48850	2.106000	2.4600	+9.333%	267,628	-57.317%
2025-06-30	2.1909	2.28000	2.130000	2.2500	-1.186%	94,454	-53.333%
2025-06-27	2.4159	2.46000	2.220000	2.2770	-7.439%	147,683	-53.887%
2025-06-26	2.6610	2.94000	2.419200	2.4600	-2.265%	384,655	-57.317%
2025-06-25	2.5860	2.60910	2.433600	2.5170	-3.563%	241,683	-58.284%
2025-06-24	2.3100	2.63520	2.310000	2.6100	+12.403%	179,206	-59.770%
2025-06-23	2.2500	2.36700	2.238000	2.3220	+3.753%	102,080	-54.780%
2025-06-20	2.3460	2.35920	2.227500	2.2380	-6.116%	70,608	-53.083%
2025-06-18	2.4300	2.43000	2.340900	2.3838	+0.582%	52,924	-55.953%
2025-06-17	2.4000	2.43690	2.280000	2.3700	-1.521%	126,038	-55.696%
2025-06-16	2.3817	2.44500	2.355000	2.4066	+1.033%	78,437	-56.370%
2025-06-13	2.3820	2.43180	2.340900	2.3820	-1.366%	105,181	-55.919%
2025-06-12	2.4711	2.50660	2.340000	2.4150	-3.117%	131,454	-56.522%
2025-06-11	2.4900	2.55000	2.430000	2.4927	-1.036%	106,234	-57.877%
2025-06-10	2.6076	2.61000	2.490000	2.5188	-2.936%	121,017	-58.313%
2025-06-09	2.5500	2.62740	2.319000	2.5950	+0.652%	170,798	-59.538%
2025-06-06	2.4000	2.60970	2.400000	2.5782	+5.448%	290,518	-59.274%
2025-06-05	2.4900	2.65560	2.403000	2.4450	-7.847%	421,652	-57.055%
2025-06-04	2.5947	2.85000	2.550000	2.6532	-1.810%	960,245	-60.425%
2025-06-03	3.0900	3.45000	2.616900	2.7021	+9.441%	15,688,469	-61.141%
2025-06-02	2.5500	2.56470	2.324700	2.4690	-3.176%	200,359	-57.473%
2025-05-30	2.6406	2.70000	2.517000	2.5500	-3.409%	164,727	-58.824%
2025-05-29	2.5800	3.03000	2.490000	2.6400	-54.404%	915,488	-60.227%
2025-05-28	7.3500	7.35000	5.700000	5.7900	-14.978%	141,391	-81.865%
2025-05-27	7.5000	7.50000	6.660000	6.8100	-6.584%	22,935	-84.581%
2025-05-23	7.8600	8.04000	7.260000	7.2900	-6.178%	13,249	-85.597%
2025-05-22	7.6500	8.01000	7.650000	7.7700	+0.975%	8,245	-86.486%
2025-05-21	7.5600	8.06520	7.560000	7.6950	+2.191%	16,870	-86.355%
2025-05-20	9.3600	9.81000	7.320000	7.5300	-20.064%	43,641	-86.056%
2025-05-19	9.0600	9.74100	9.060000	9.4200	+2.951%	9,368	-88.854%
2025-05-16	9.0900	9.90000	9.000000	9.1500	+0.660%	5,806	-88.525%
2025-05-15	9.3750	9.37500	9.090000	9.0900	-3.195%	2,117	-88.449%
2025-05-14	9.7200	9.97290	9.390000	9.3900	-1.572%	4,005	-88.818%
2025-05-13	9.9000	9.90000	9.390000	9.5400	-2.454%	5,011	-88.994%
2025-05-12	9.6600	10.02000	9.386700	9.7800	+2.577%	9,398	-89.264%
2025-05-09	9.1200	9.64110	9.120000	9.5343	+2.672%	10,541	-88.987%
2025-05-08	8.8800	9.28620	8.601600	9.2862	+6.922%	9,159	-88.693%
2025-05-07	8.7000	9.21000	8.685000	8.6850	-0.172%	39,627	-87.910%
2025-05-06	8.8500	9.00000	8.580000	8.7000	-0.017%	6,873	-87.931%
2025-05-05	9.1500	9.27000	8.550000	8.7015	+1.416%	13,935	-87.933%
2025-05-02	9.0000	9.03000	8.374200	8.5800	-5.223%	8,576	-87.762%
2025-05-01	8.8500	9.14970	8.700000	9.0528	-1.062%	6,668	-88.401%
2025-04-30	8.9100	9.15000	8.550000	9.1500	+2.770%	13,273	-88.525%
2025-04-29	8.7000	9.32880	8.400000	8.9034	+1.637%	20,635	-88.207%
2025-04-28	8.7600	8.76000	8.424900	8.7600	0.000%	4,310	-88.014%
2025-04-25	8.8200	8.82000	8.370000	8.7600	-0.341%	6,807	-88.014%
2025-04-24	8.6400	8.79000	8.280000	8.7900	+2.627%	8,926	-88.055%
2025-04-23	9.5700	9.96690	8.460000	8.5650	-10.920%	42,204	-87.741%
2025-04-22	9.6000	10.87170	9.030000	9.6150	+1.989%	37,043	-89.080%
2025-04-21	9.4500	9.90000	9.360000	9.4275	+2.029%	10,822	-88.862%
2025-04-17	9.1200	9.36000	8.832900	9.2400	+2.667%	3,695	-88.636%
2025-04-16	8.8800	9.60000	8.760000	9.0000	-1.639%	38,775	-88.333%
2025-04-15	10.4400	10.44000	8.850000	9.1500	-12.356%	26,637	-88.525%
2025-04-14	9.4200	11.04000	9.000000	10.4400	+9.434%	16,083	-89.943%
2025-04-11	9.0000	9.66000	9.000000	9.5400	+5.648%	15,082	-88.994%
2025-04-10	8.7600	9.87000	8.550300	9.0300	-5.938%	33,717	-88.372%
2025-04-09	9.4500	9.82560	8.401800	9.6000	-13.279%	546,864	-89.063%
2025-04-08	8.4000	11.19250	8.160000	11.0700	+36.238%	151,121	-90.515%
2025-04-07	7.6200	8.32740	7.500000	8.1255	+1.063%	6,418	-87.078%
2025-04-04	8.0400	8.13000	7.806000	8.0400	-4.626%	4,382	-86.940%
2025-04-03	8.2500	8.46000	7.680000	8.4300	+5.243%	13,266	-87.544%
2025-04-02	7.7100	8.01000	7.230000	8.0100	+2.692%	5,220	-86.891%
2025-04-01	7.8300	8.07000	7.590000	7.8000	-1.141%	6,398	-86.538%
2025-03-31	7.9800	8.38950	7.530000	7.8900	-2.593%	5,424	-86.692%
2025-03-28	8.2800	8.76000	8.100000	8.1000	-2.174%	3,034	-87.037%
2025-03-27	8.1900	8.58000	8.160000	8.2800	-2.473%	4,372	-87.319%
2025-03-26	8.3400	8.49000	8.101500	8.4900	-1.736%	4,932	-87.633%
2025-03-25	8.7600	9.00000	8.310000	8.6400	-3.356%	5,331	-87.847%
2025-03-24	8.4900	9.03000	8.430000	8.9400	+4.930%	6,009	-88.255%
2025-03-21	8.6400	8.89470	8.220000	8.5200	-2.405%	5,655	-87.676%
2025-03-20	8.7000	9.03000	8.164800	8.7300	-1.356%	6,377	-87.973%
2025-03-19	8.1000	9.39000	8.100000	8.8500	+6.884%	16,660	-88.136%
2025-03-18	8.5200	8.67000	7.740000	8.2800	-8.000%	29,090	-87.319%
2025-03-17	8.1300	9.12000	7.080000	9.0000	-11.765%	752,828	-88.333%
2025-03-14	9.8400	10.35000	9.810000	10.2000	+3.976%	3,640	-89.706%
2025-03-13	10.1337	10.26000	9.780000	9.8100	-3.824%	4,758	-89.297%
2025-03-12	9.9900	10.41000	9.900000	10.2000	+1.796%	6,226	-89.706%
2025-03-11	9.8100	10.11000	9.630000	10.0200	-0.595%	6,064	-89.521%
2025-03-10	10.4400	10.92000	9.630000	10.0800	-3.725%	17,240	-89.583%
2025-03-07	10.2000	11.40000	9.840000	10.4700	+0.867%	45,687	-89.971%
2025-03-06	10.5900	11.10000	10.170000	10.3800	-1.983%	12,484	-89.884%
2025-03-05	10.2600	11.06970	10.120800	10.5900	+2.319%	12,587	-90.085%
2025-03-04	10.2300	10.65000	9.720300	10.3500	-1.146%	10,986	-89.855%
2025-03-03	10.5000	11.57700	10.230300	10.4700	0.000%	33,879	-89.971%
2025-02-28	10.5600	10.94850	9.625200	10.4700	-1.412%	40,234	-89.971%
2025-02-27	10.8000	10.95000	10.110000	10.6200	-1.667%	34,414	-90.113%
2025-02-26	10.9800	11.55000	9.570000	10.8000	-4.908%	80,029	-90.278%
2025-02-25	12.5100	12.66000	10.920000	11.3574	-9.431%	23,384	-90.755%
2025-02-24	12.8400	13.01280	12.060000	12.5400	-3.016%	10,515	-91.627%
2025-02-21	12.9300	13.01970	12.600600	12.9300	-2.045%	8,274	-91.879%
2025-02-20	13.2300	13.62000	13.080000	13.2000	-0.452%	13,704	-92.045%
2025-02-19	13.1700	13.50000	12.840000	13.2600	+0.455%	15,539	-92.081%
2025-02-18	13.0500	13.62000	12.750000	13.2000	+2.804%	28,247	-92.045%
2025-02-14	12.5007	13.35000	12.500700	12.8400	+2.885%	23,210	-91.822%
2025-02-13	12.4500	13.11000	12.090000	12.4800	-2.118%	24,989	-91.587%
2025-02-12	11.7000	13.47000	11.700000	12.7500	+9.819%	28,821	-91.765%
2025-02-11	12.5100	12.51000	11.400000	11.6100	-7.769%	26,001	-90.956%
2025-02-10	12.3300	12.81450	11.700000	12.5880	+2.092%	12,639	-91.659%
2025-02-07	12.9000	13.04970	12.030000	12.3300	-3.747%	21,454	-91.484%
2025-02-06	13.0500	13.74000	11.700300	12.8100	-2.511%	31,230	-91.803%
2025-02-05	13.2300	13.74000	12.600000	13.1400	-1.794%	22,465	-92.009%
2025-02-04	12.1800	13.80000	12.060000	13.3800	+11.779%	85,655	-92.152%
2025-02-03	11.0700	12.18000	11.070000	11.9700	+5.836%	36,632	-91.228%
2025-01-31	11.4600	12.89970	11.040300	11.3100	-1.309%	103,225	-90.716%
2025-01-30	10.8600	12.90000	10.020000	11.4600	+2.688%	133,794	-90.838%
2025-01-29	13.0500	14.10000	11.100000	11.1600	-12.264%	266,414	-90.591%
2025-01-28	12.3000	13.98000	11.460000	12.7200	+11.158%	204,855	-91.745%
2025-01-27	12.2880	12.29280	10.838400	11.4432	-2.932%	35,345	-90.824%
2025-01-24	14.4000	14.61600	11.102400	11.7888	-23.845%	50,171	-91.093%
2025-01-23	16.5744	17.04000	14.880000	15.4800	-7.407%	15,284	-93.217%
2025-01-22	19.3440	19.34400	16.080000	16.7184	-15.645%	19,555	-93.719%
2025-01-21	19.2000	20.16000	18.528000	19.8192	+3.199%	11,501	-94.702%
2025-01-17	19.9056	20.93280	19.200000	19.2048	-3.451%	7,454	-94.533%
2025-01-16	23.5200	23.52000	18.720000	19.8912	-15.429%	14,724	-94.721%
2025-01-15	22.0800	24.48000	22.080000	23.5200	+4.100%	6,899	-95.536%
2025-01-14	23.5152	25.44000	21.600000	22.5936	-5.841%	8,855	-95.353%
2025-01-13	23.8608	24.03840	21.600000	23.9952	-5.465%	8,390	-95.624%
2025-01-10	27.6480	27.64800	22.176000	25.3824	-8.828%	9,499	-95.863%
2025-01-08	27.9792	28.80000	25.694400	27.8400	-5.182%	9,382	-96.228%
2025-01-07	29.3760	32.16000	26.400000	29.3616	-4.883%	19,135	-96.424%
2025-01-06	33.5520	33.60000	30.470400	30.8688	-0.603%	37,401	-96.599%
2025-01-03	30.8400	32.74080	25.760000	31.0560	-1.522%	84,273	-96.619%
2025-01-02	52.8000	60.48000	28.368000	31.5360	+42.516%	2,252,164	-96.670%
2024-12-31	17.9088	26.88000	17.380800	22.1280	+19.730%	112,094	-95.255%
2024-12-30	16.8480	21.60000	15.868800	18.4816	+7.282%	37,171	-94.319%
2024-12-27	17.7648	18.24000	15.840000	17.2272	+1.989%	15,689	-93.905%
2024-12-26	16.5408	18.13440	15.504000	16.8912	+17.105%	61,818	-93.784%
2024-12-24	14.1888	21.02400	13.896000	14.4240	-0.628%	94,577	-92.720%
2024-12-23	14.4000	14.87040	13.488000	14.5152	+2.508%	5,529	-92.766%
2024-12-20	14.8800	15.26400	14.160000	14.1600	-6.230%	9,952	-92.585%
2024-12-19	16.4640	16.77120	14.601600	15.1008	-8.092%	10,206	-93.047%
2024-12-18	16.3536	17.52000	16.019200	16.4304	+1.754%	9,036	-93.609%
2024-12-17	16.4304	17.47680	15.360000	16.1472	-3.333%	8,203	-93.497%
2024-12-16	17.7120	18.00000	16.320000	16.7040	-3.333%	4,749	-93.714%
2024-12-13	19.2000	19.20000	16.224000	17.2800	-12.748%	11,548	-93.924%
2024-12-12	20.1600	20.20800	19.233600	19.8048	-1.762%	12,236	-94.698%
2024-12-11	21.3168	21.60000	19.377600	20.1600	-6.452%	10,041	-94.792%
2024-12-10	21.1872	21.76800	21.120000	21.5504	-0.230%	5,884	-95.128%
2024-12-09	21.3120	22.32000	20.304000	21.6000	+2.273%	9,363	-95.139%
2024-12-06	21.2688	21.45120	20.256000	21.1200	-3.041%	18,028	-95.028%
2024-12-05	23.9088	26.16000	20.265600	21.7824	-3.406%	91,016	-95.180%
2024-12-04	24.8592	25.20000	20.155200	22.5504	-6.970%	121,260	-95.344%
2024-12-03	38.4048	38.88000	23.966400	24.2400	-46.837%	126,727	-95.668%
2024-12-02	41.0400	46.84800	37.440000	45.5952	+24.987%	263,397	-97.697%
2024-11-29	36.4800	37.44000	35.961600	36.4800	+0.662%	647	-97.122%
2024-11-27	35.8848	36.48000	35.630400	36.2400	+0.990%	2,725	-97.103%
2024-11-26	36.0000	36.47520	35.539200	35.8848	+0.673%	1,303	-97.074%
2024-11-25	36.2400	36.67840	35.539200	35.6448	-1.642%	3,691	-97.054%
2024-11-22	35.5200	36.48000	35.140800	36.2400	+0.266%	2,431	-97.103%
2024-11-21	38.0928	38.09280	35.563200	36.1440	-0.764%	939	-97.095%
2024-11-20	36.4800	36.96000	34.339200	36.4224	-2.455%	4,302	-97.117%
2024-11-19	38.8800	39.36000	37.065600	37.3392	-4.482%	4,878	-97.188%
2024-11-18	40.3200	40.32000	37.440000	39.0912	+1.420%	3,314	-97.314%
2024-11-15	38.9520	40.24320	37.272000	38.5440	-4.016%	5,015	-97.276%
2024-11-14	42.7200	43.72800	39.364800	40.1568	-8.066%	3,161	-97.385%
2024-11-13	45.2784	47.04000	41.275200	43.6800	-6.427%	9,208	-97.596%
2024-11-12	48.0000	49.44000	43.224000	46.6800	-6.490%	24,250	-97.751%
2024-11-11	48.4800	50.40000	38.875200	49.9200	+26.829%	422,069	-97.897%
2024-11-08	40.8000	40.80000	38.400000	39.3600	-3.529%	75,855	-97.332%
2024-11-07	41.7120	41.76000	39.504000	40.8000	-2.299%	978	-97.426%
2024-11-06	42.7200	42.72000	40.320000	41.7600	-0.730%	1,028	-97.486%
2024-11-05	39.8400	42.24000	39.840000	42.0672	+3.349%	759	-97.504%
2024-11-04	39.8400	42.09600	39.657600	40.7040	+3.038%	267	-97.420%
2024-11-01	40.8960	41.76000	39.408000	39.5040	-3.517%	739	-97.342%
2024-10-31	39.8448	41.04000	39.840000	40.9440	-0.238%	562	-97.436%
2024-10-30	40.7856	41.76000	39.408000	41.0416	+2.756%	448	-97.442%
2024-10-29	39.8400	40.48320	39.604800	39.9408	+0.253%	373	-97.371%
2024-10-28	40.5600	40.78080	39.364800	39.8400	-0.539%	719	-97.364%
2024-10-25	39.6000	41.28000	39.600000	40.0560	-0.655%	912	-97.379%
2024-10-24	41.8944	41.89440	39.600000	40.3200	-1.176%	1,231	-97.396%
2024-10-23	42.2400	42.72000	39.720000	40.8000	-3.409%	1,226	-97.426%
2024-10-22	44.1600	44.16000	40.800000	42.2400	-2.594%	1,706	-97.514%
2024-10-21	43.2000	45.12000	42.720000	43.3648	-1.801%	2,324	-97.579%
2024-10-18	39.5712	44.64000	39.571200	44.1600	+8.248%	2,163	-97.622%
2024-10-17	40.4160	41.98560	39.398400	40.7952	-0.363%	1,698	-97.426%
2024-10-16	37.4400	41.54400	37.440000	40.9440	+9.359%	3,177	-97.436%
2024-10-15	38.4000	38.40000	36.984000	37.4400	-1.328%	696	-97.196%
2024-10-14	38.9280	39.07200	37.588800	37.9440	-2.480%	1,149	-97.233%
2024-10-11	37.9680	39.31200	37.968000	38.9088	+1.312%	561	-97.301%
2024-10-10	38.3664	39.33600	38.366400	38.4048	-0.547%	560	-97.266%
2024-10-09	38.4000	38.64000	37.444800	38.6160	-0.495%	796	-97.281%
2024-10-08	39.7920	39.79200	38.465600	38.8080	+2.329%	1,767	-97.294%
2024-10-07	39.3552	39.36000	37.440000	37.9248	-3.869%	1,022	-97.231%
2024-10-04	39.1200	39.84000	38.400000	39.4512	+0.785%	1,144	-97.338%
2024-10-03	37.6272	39.84000	37.627200	39.1440	-1.759%	1,233	-97.318%
2024-10-02	39.3648	40.23840	36.153600	39.8448	-0.978%	2,321	-97.365%
2024-10-01	41.5680	41.56800	39.364800	40.2384	-1.585%	1,064	-97.391%
2024-09-30	41.5392	42.00000	39.864000	40.8864	-3.751%	1,140	-97.432%
2024-09-27	40.8000	44.64000	40.320000	42.4800	+5.773%	6,077	-97.528%
2024-09-26	37.9200	40.80000	37.084800	40.1616	+9.933%	3,869	-97.386%
2024-09-25	38.4000	38.40000	34.080000	36.5328	+2.851%	3,316	-97.126%
2024-09-24	34.5600	37.43520	34.560000	35.5200	+2.735%	11,985	-97.044%
2024-09-23	39.2640	39.43680	33.696000	34.5744	-14.697%	10,945	-96.963%
2024-09-20	41.7600	46.25760	36.480000	40.5312	-1.860%	22,257	-97.409%
2024-09-19	41.6640	43.52640	40.747200	41.2992	-0.647%	3,116	-97.458%
2024-09-18	44.1120	44.16000	41.280000	41.5680	-4.299%	2,487	-97.474%
2024-09-17	42.7200	43.68480	42.240000	43.4352	+0.645%	2,374	-97.583%
2024-09-16	44.1600	44.63520	41.836800	43.1568	+0.011%	2,724	-97.567%
2024-09-13	43.2000	44.39520	41.280000	43.1520	-1.209%	3,099	-97.567%
2024-09-12	45.6000	47.04000	42.720000	43.6800	+0.775%	8,003	-97.596%
2024-09-11	42.6720	43.93920	40.339200	43.3440	+6.110%	4,216	-97.578%
2024-09-10	42.7200	43.20000	39.888000	40.8480	-3.295%	3,543	-97.429%
2024-09-09	41.2800	44.16000	41.280000	42.2400	+1.138%	2,611	-97.514%
2024-09-06	42.6048	42.71520	41.280000	41.7648	-2.236%	2,979	-97.486%
2024-09-05	47.9040	47.90400	39.840000	42.7200	-9.974%	3,668	-97.542%
2024-09-04	50.0640	51.19200	45.120000	47.4528	-6.736%	7,189	-97.787%
2024-09-03	54.7200	55.20000	50.880000	50.8800	-7.826%	2,870	-97.936%
2024-08-30	49.9200	57.60000	48.000000	55.2000	+13.861%	9,203	-98.098%
2024-08-29	52.8000	53.28000	48.000000	48.4800	-9.009%	8,325	-97.834%
2024-08-28	56.6400	56.64000	52.560000	53.2800	-4.310%	6,349	-98.029%
2024-08-27	56.6400	58.08000	53.280000	55.6800	-3.333%	8,221	-98.114%
2024-08-26	60.0000	60.00000	55.680000	57.6000	-0.826%	8,043	-98.177%
2024-08-23	62.4000	62.40000	53.760000	58.0800	-3.200%	30,727	-98.192%
2024-08-22	69.6000	72.96000	58.560000	60.0000	-40.191%	85,117	-98.250%
2024-08-21	102.7200	168.00000	86.880000	100.3200	+101.271%	1,815,289	-98.953%
2024-08-20	41.2800	50.40000	40.320000	49.8432	+16.413%	21,014	-97.893%
2024-08-19	40.8288	42.81600	39.552000	42.8160	+3.600%	3,311	-97.548%
2024-08-16	42.2400	43.58400	38.880000	41.3280	-3.842%	1,779	-97.459%
2024-08-15	43.2000	44.90880	42.480000	42.9792	-0.831%	905	-97.557%
2024-08-14	43.2000	45.02400	42.240000	43.3392	+0.322%	2,258	-97.577%
2024-08-13	43.6800	45.59520	42.768000	43.2000	-2.513%	1,226	-97.569%
2024-08-12	48.0000	48.48000	44.155200	44.3136	-7.680%	941	-97.631%
2024-08-09	48.9600	51.36000	47.520000	48.0000	-4.762%	1,165	-97.813%
2024-08-08	50.8800	54.96000	49.440000	50.4000	-0.934%	733	-97.917%
2024-08-07	54.7200	55.44000	48.960000	50.8752	-7.026%	1,897	-97.936%
2024-08-06	55.2000	57.36000	53.764800	54.7200	+2.703%	995	-98.081%
2024-08-05	67.2000	67.20000	48.000000	53.2800	-25.000%	7,648	-98.029%
2024-08-02	70.0800	71.04000	69.120000	71.0400	0.000%	335	-98.522%
2024-08-01	79.2000	79.20000	71.040000	71.0400	-10.303%	1,141	-98.522%
2024-07-31	74.8800	80.64000	74.880000	79.2000	+5.769%	438	-98.674%
2024-07-30	76.3200	76.80000	73.440000	74.8800	+2.632%	326	-98.598%
2024-07-29	78.7200	78.72000	72.480000	72.9600	-4.403%	801	-98.561%
2024-07-26	77.7600	78.90240	75.840000	76.3200	-1.852%	410	-98.624%
2024-07-25	77.3088	78.48000	77.044800	77.7600	-1.818%	255	-98.650%
2024-07-24	75.3600	79.68000	75.360000	79.2000	+2.484%	933	-98.674%
2024-07-23	77.7600	78.24000	72.960000	77.2800	-0.617%	921	-98.641%
2024-07-22	78.7200	83.52000	74.880000	77.7600	-3.571%	2,009	-98.650%
2024-07-19	84.0000	93.60000	76.800000	80.6400	-5.085%	7,046	-98.698%
2024-07-18	86.4000	90.72000	83.520000	84.9600	-3.279%	1,610	-98.764%
2024-07-17	88.8000	91.68000	86.404800	87.8400	-1.613%	478	-98.805%
2024-07-16	88.8000	102.24000	85.920000	89.2800	-0.535%	7,578	-98.824%
2024-07-15	89.2800	102.72000	86.880000	89.7600	+3.315%	7,434	-98.830%
2024-07-12	87.8400	90.24000	81.600000	86.8800	+0.556%	861	-98.791%
2024-07-11	87.3600	91.20000	83.524800	86.4000	+1.124%	2,130	-98.785%
2024-07-10	82.0800	85.92000	81.120000	85.4400	+2.299%	1,057	-98.771%
2024-07-09	83.0400	85.92000	77.760000	83.5200	-3.333%	2,064	-98.743%
2024-07-08	83.5200	99.84000	82.080000	86.4000	+4.046%	8,057	-98.785%
2024-07-05	86.8800	86.88000	80.654400	83.0400	-1.749%	717	-98.736%
2024-07-03	88.1088	92.16000	83.356800	84.5184	-1.631%	2,244	-98.758%
2024-07-02	93.1200	93.12000	81.120000	85.9200	-4.278%	699	-98.778%
2024-07-01	90.2400	96.00000	84.960000	89.7600	-2.094%	1,122	-98.830%
2024-06-28	93.6000	100.80000	89.284800	91.6800	+2.688%	1,345	-98.855%
2024-06-27	96.0000	96.00000	88.320000	89.2800	-6.533%	1,942	-98.824%
2024-06-26	97.4400	102.72000	93.600000	95.5200	-7.442%	4,236	-98.901%
2024-06-25	108.0000	109.44000	100.800000	103.2000	-10.417%	12,652	-98.983%

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

REVB
Revelation Biosciences, Inc. Common Stock
stock NASDAQ