Dark

REVB
Revelation Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Jul 6, 2026 3:58:42 PM EDT

1.03USD-4.630%(-0.05)114,769

0.8800Bid 1.20Ask 0.32Spread

Pre-market

Jul 6, 2026 9:26:30 AM EDT

1.10USD+1.852%(+0.02)14,556

After-hours

Jul 2, 2026 4:00:30 PM EDT

1.08USD-0.917%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	1.0600	1.0800	1.0000	1.0300	-4.630%	114,769	0.000%
2026-07-02	1.0800	1.1100	1.0500	1.0800	+3.846%	103,234	-4.630%
2026-07-01	1.0200	1.0600	1.0200	1.0400	+0.971%	25,305	-0.962%
2026-06-30	1.0400	1.0714	1.0300	1.0300	-0.962%	14,617	0.000%
2026-06-29	0.9600	1.0700	0.9501	1.0400	+6.122%	38,306	-0.962%
2026-06-26	0.9600	1.0099	0.9519	0.9800	+2.083%	14,805	+5.102%
2026-06-25	1.0100	1.0299	0.9500	0.9600	-6.796%	32,665	+7.292%
2026-06-24	1.0600	1.0700	1.0200	1.0300	-1.905%	19,334	0.000%
2026-06-23	1.0439	1.0500	1.0300	1.0500	0.000%	9,795	-1.905%
2026-06-22	1.0300	1.0500	1.0098	1.0500	+7.143%	52,107	-1.905%
2026-06-18	1.0800	1.1000	0.9800	0.9800	-8.411%	66,385	+5.102%
2026-06-17	1.0100	1.1000	0.9600	1.0700	+11.342%	111,005	-3.738%
2026-06-16	1.0000	1.0000	0.9515	0.9610	-3.037%	30,981	+7.180%
2026-06-15	1.0200	1.0600	0.9889	0.9911	-0.522%	89,361	+3.925%
2026-06-12	1.0300	1.0300	0.9950	0.9963	-1.356%	37,057	+3.383%
2026-06-11	1.0079	1.0400	1.0079	1.0100	-1.942%	23,498	+1.980%
2026-06-10	1.0200	1.0500	0.9901	1.0300	-0.962%	37,542	0.000%
2026-06-09	1.0000	1.0500	1.0000	1.0400	+2.970%	49,031	-0.962%
2026-06-08	1.0200	1.0356	0.9800	1.0100	+2.020%	23,232	+1.980%
2026-06-05	1.0200	1.0499	0.9900	0.9900	-6.161%	108,390	+4.040%
2026-06-04	1.0200	1.0600	1.0143	1.0550	+1.442%	36,027	-2.370%
2026-06-03	1.0700	1.0700	0.9888	1.0400	-1.887%	69,525	-0.962%
2026-06-02	1.0800	1.0850	1.0500	1.0600	-2.752%	52,419	-2.830%
2026-06-01	1.1000	1.1099	1.0600	1.0900	-0.457%	32,668	-5.505%
2026-05-29	1.1000	1.1066	1.0800	1.0950	-0.455%	35,383	-5.936%
2026-05-28	1.0900	1.1099	1.0700	1.1000	+0.917%	32,081	-6.364%
2026-05-27	1.0600	1.1100	1.0550	1.0900	+2.830%	47,482	-5.505%
2026-05-26	1.0900	1.0900	1.0600	1.0600	-0.935%	10,612	-2.830%
2026-05-22	1.0700	1.0850	1.0600	1.0700	-0.926%	16,263	-3.738%
2026-05-21	1.0800	1.1100	1.0700	1.0800	-0.917%	17,986	-4.630%
2026-05-20	1.0400	1.0950	1.0200	1.0900	+5.825%	31,550	-5.505%
2026-05-19	1.0300	1.0450	0.9926	1.0300	-0.962%	23,396	0.000%
2026-05-18	1.0200	1.0581	0.9800	1.0400	+6.198%	84,284	-0.962%
2026-05-15	1.0219	1.0300	0.9600	0.9793	-4.922%	90,805	+5.177%
2026-05-14	1.0300	1.0700	1.0300	1.0300	-1.905%	27,257	0.000%
2026-05-13	1.0300	1.0700	1.0300	1.0500	+0.962%	15,287	-1.905%
2026-05-12	0.9750	1.1000	0.9750	1.0400	+6.307%	102,058	-0.962%
2026-05-11	0.9500	1.0000	0.8750	0.9783	+1.906%	126,657	+5.285%
2026-05-08	1.0000	1.0200	0.9500	0.9600	-5.882%	228,951	+7.292%
2026-05-07	1.0100	1.0600	1.0000	1.0200	0.000%	55,063	+0.980%
2026-05-06	1.0200	1.0700	1.0200	1.0200	-4.673%	103,531	+0.980%
2026-05-05	1.0780	1.1100	1.0500	1.0700	-0.926%	48,277	-3.738%
2026-05-04	1.1100	1.1200	1.0401	1.0800	-3.571%	72,724	-4.630%
2026-05-01	1.1400	1.1400	1.1000	1.1200	-0.885%	28,284	-8.036%
2026-04-30	1.1400	1.1676	1.0900	1.1300	-1.739%	51,078	-8.850%
2026-04-29	1.1800	1.1800	1.1400	1.1500	-0.862%	42,270	-10.435%
2026-04-28	1.1800	1.1800	1.1400	1.1600	+0.870%	19,460	-11.207%
2026-04-27	1.1650	1.1800	1.1400	1.1500	-1.709%	21,027	-10.435%
2026-04-24	1.1650	1.1800	1.1501	1.1700	+0.862%	28,793	-11.966%
2026-04-23	1.1800	1.1900	1.1300	1.1600	0.000%	73,283	-11.207%
2026-04-22	1.1500	1.1800	1.1500	1.1600	0.000%	18,944	-11.207%
2026-04-21	1.1800	1.2800	1.1600	1.1600	0.000%	76,510	-11.207%
2026-04-20	1.1500	1.1700	1.1100	1.1600	+1.310%	115,079	-11.207%
2026-04-17	1.1800	1.2099	0.9901	1.1450	-4.583%	431,337	-10.044%
2026-04-16	1.2601	1.2967	1.2000	1.2000	-4.762%	118,522	-14.167%
2026-04-15	1.2012	1.2670	1.1800	1.2600	+5.000%	62,625	-18.254%
2026-04-14	1.2200	1.2300	1.2000	1.2000	+0.840%	43,150	-14.167%
2026-04-13	1.1900	1.2100	1.1700	1.1900	+1.709%	24,338	-13.445%
2026-04-10	1.2300	1.2450	1.1400	1.1700	-4.878%	94,229	-11.966%
2026-04-09	1.2200	1.2800	1.1850	1.2300	+1.653%	63,495	-16.260%
2026-04-08	1.1500	1.2700	1.1300	1.2100	+7.080%	112,761	-14.876%
2026-04-07	1.1500	1.1650	1.1000	1.1300	-2.586%	35,752	-8.850%
2026-04-06	1.2000	1.2250	1.1200	1.1600	-7.200%	134,694	-11.207%
2026-04-02	1.2001	1.2500	1.2000	1.2500	+1.626%	52,809	-17.600%
2026-04-01	1.2300	1.2300	1.1800	1.2300	+2.500%	43,982	-16.260%
2026-03-31	1.2200	1.2700	1.1800	1.2000	+0.840%	115,877	-14.167%
2026-03-30	1.1150	1.2200	1.0600	1.1900	+5.310%	237,789	-13.445%
2026-03-27	1.1300	1.1680	1.1101	1.1300	0.000%	34,999	-8.850%
2026-03-26	1.1800	1.1931	1.1200	1.1300	-4.237%	27,913	-8.850%
2026-03-25	1.1700	1.1900	1.1200	1.1800	+5.357%	125,779	-12.712%
2026-03-24	1.1864	1.1950	1.1200	1.1200	-8.197%	57,081	-8.036%
2026-03-23	1.1900	1.2300	1.1500	1.2200	+2.521%	35,337	-15.574%
2026-03-20	1.1800	1.2300	1.1700	1.1900	-0.833%	33,394	-13.445%
2026-03-19	1.2500	1.2500	1.1400	1.2000	-1.639%	82,194	-14.167%
2026-03-18	1.2000	1.2500	1.1802	1.2200	+0.826%	49,901	-15.574%
2026-03-17	1.2500	1.2600	1.2001	1.2100	-2.419%	51,775	-14.876%
2026-03-16	1.2400	1.2700	1.2100	1.2400	-1.219%	68,927	-16.935%
2026-03-13	1.2200	1.2699	1.2000	1.2553	+2.057%	78,429	-17.948%
2026-03-12	1.3400	1.3400	1.2000	1.2300	-8.889%	102,784	-16.260%
2026-03-11	1.3400	1.4276	1.3000	1.3500	+0.746%	85,838	-23.704%
2026-03-10	1.2930	1.3600	1.2602	1.3400	+4.688%	95,373	-23.134%
2026-03-09	1.3000	1.3000	1.2400	1.2800	-0.775%	49,009	-19.531%
2026-03-06	1.2500	1.3300	1.2159	1.2900	+4.032%	80,494	-20.155%
2026-03-05	1.2800	1.2900	1.2100	1.2400	-0.800%	36,487	-16.935%
2026-03-04	1.2500	1.2800	1.2101	1.2500	+1.626%	73,259	-17.600%
2026-03-03	1.2500	1.2500	1.1900	1.2300	-4.651%	92,783	-16.260%
2026-03-02	1.2900	1.3299	1.2600	1.2900	-2.273%	110,098	-20.155%
2026-02-27	1.3400	1.3550	1.3000	1.3200	-0.752%	65,710	-21.970%
2026-02-26	1.3800	1.3999	1.3100	1.3300	-5.674%	127,981	-22.556%
2026-02-25	1.3200	1.4100	1.3200	1.4100	+4.444%	137,394	-26.950%
2026-02-24	1.3900	1.3900	1.3300	1.3500	-2.878%	64,711	-23.704%
2026-02-23	1.4000	1.4300	1.2900	1.3900	-2.113%	131,031	-25.899%
2026-02-20	1.3900	1.4800	1.3760	1.4200	+1.429%	129,041	-27.465%
2026-02-19	1.4100	1.4600	1.3600	1.4000	-0.709%	135,439	-26.429%
2026-02-18	1.3800	1.4599	1.3500	1.4100	+0.714%	116,699	-26.950%
2026-02-17	1.4800	1.4900	1.3900	1.4000	-4.762%	196,302	-26.429%
2026-02-13	1.4800	1.5600	1.4700	1.4700	+0.685%	138,542	-29.932%
2026-02-12	1.5100	1.5700	1.4300	1.4600	-2.667%	117,978	-29.452%
2026-02-11	1.5400	1.5946	1.4600	1.5000	-2.597%	246,178	-31.333%
2026-02-10	1.5378	1.6290	1.4600	1.5400	+1.316%	295,891	-33.117%
2026-02-09	1.5800	1.5883	1.4700	1.5200	-7.879%	219,888	-32.237%
2026-02-06	1.4900	1.6694	1.4100	1.6500	+12.245%	720,895	-37.576%
2026-02-05	1.5700	1.5899	1.4500	1.4700	-7.547%	381,237	-29.932%
2026-02-04	1.7600	1.8600	1.5766	1.5900	-4.790%	988,582	-35.220%
2026-02-03	1.8800	1.9100	1.6101	1.6700	-11.170%	415,517	-38.323%
2026-02-02	1.9100	1.9600	1.8100	1.8800	-7.389%	233,924	-45.213%
2026-01-30	1.9000	2.1300	1.8500	2.0300	+6.842%	426,338	-49.261%
2026-01-29	1.9800	2.0200	1.7800	1.9000	-9.091%	779,149	-45.789%
2026-01-28	2.0000	2.3200	1.8500	2.0900	-0.096%	1,427,551	-50.718%
2026-01-27	2.0280	2.2004	1.8800	2.0920	-4.926%	692,793	-50.765%
2026-01-26	2.2000	2.4260	2.2000	2.2004	-14.832%	2,416,300	-53.190%
2026-01-23	4.3200	5.8000	2.3976	2.5836	-24.403%	23,169,474	-60.133%
2026-01-22	3.2284	4.7600	3.2144	3.4176	+1.714%	3,272,830	-69.862%
2026-01-21	3.4400	3.4400	2.8264	3.3600	-10.083%	1,370,554	-69.345%
2026-01-20	3.7600	3.7960	3.6416	3.7368	-1.560%	15,529	-72.436%
2026-01-16	3.7188	3.8212	3.6000	3.7960	+5.456%	19,216	-72.866%
2026-01-15	3.6000	3.6308	3.5612	3.5996	-0.011%	9,207	-71.386%
2026-01-14	3.7200	3.7200	3.5600	3.6000	-0.574%	27,733	-71.389%
2026-01-13	3.6000	3.7116	3.5764	3.6208	+0.578%	17,122	-71.553%
2026-01-12	3.6000	3.6200	3.5048	3.6000	0.000%	13,062	-71.389%
2026-01-09	3.6150	3.6996	3.5284	3.6000	-0.022%	28,422	-71.389%
2026-01-08	3.7200	3.7200	3.5764	3.6008	-1.110%	13,708	-71.395%
2026-01-07	3.6000	3.7212	3.4804	3.6412	-1.076%	39,804	-71.713%
2026-01-06	3.3516	3.7196	3.2404	3.6808	+9.678%	53,663	-72.017%
2026-01-05	3.3280	3.3560	3.0800	3.3560	+3.173%	23,011	-69.309%
2026-01-02	3.1200	3.2880	3.0804	3.2528	+1.675%	19,484	-68.335%
2025-12-31	3.3292	3.3300	3.0400	3.1992	-3.905%	44,419	-67.804%
2025-12-30	3.5200	3.5200	3.3076	3.3292	-5.614%	25,351	-69.062%
2025-12-29	3.4796	3.6000	3.4020	3.5272	+2.535%	32,860	-70.798%
2025-12-26	3.4796	3.4796	3.4012	3.4400	-1.138%	13,521	-70.058%
2025-12-24	3.5508	3.5884	3.4400	3.4796	+1.151%	6,905	-70.399%
2025-12-23	3.4404	3.5720	3.4000	3.4400	+0.245%	11,794	-70.058%
2025-12-22	3.5200	3.5600	3.4000	3.4316	-3.909%	22,075	-69.985%
2025-12-19	3.6360	3.6496	3.4400	3.5712	-0.866%	45,149	-71.158%
2025-12-18	3.8000	3.8400	3.6020	3.6024	-3.213%	18,936	-71.408%
2025-12-17	3.8316	3.9652	3.7200	3.7220	-5.293%	26,247	-72.327%
2025-12-16	3.8400	3.9720	3.8000	3.9300	+2.344%	12,938	-73.791%
2025-12-15	4.1600	4.4000	3.7200	3.8400	-8.571%	33,473	-73.177%
2025-12-12	4.7600	4.7600	4.0400	4.2000	-8.696%	61,313	-75.476%
2025-12-11	4.6000	4.8000	4.4000	4.6000	+5.505%	59,497	-77.609%
2025-12-10	4.3600	4.5200	4.1200	4.3600	+2.830%	40,844	-76.376%
2025-12-09	4.3600	4.4000	4.1600	4.2400	+0.474%	18,518	-75.708%
2025-12-08	4.3200	4.3600	4.0400	4.2200	+1.932%	20,091	-75.592%
2025-12-05	4.0800	4.3600	4.0000	4.1400	+3.500%	21,117	-75.121%
2025-12-04	3.8720	4.3600	3.7600	4.0000	+4.899%	41,024	-74.250%
2025-12-03	3.6720	4.0000	3.6000	3.8132	+0.718%	26,922	-72.989%
2025-12-02	3.7212	3.8064	3.6024	3.7860	-0.994%	7,573	-72.795%
2025-12-01	3.8800	3.9996	3.7000	3.8240	+0.147%	8,872	-73.065%
2025-11-28	3.7400	3.9600	3.7200	3.8184	+2.359%	11,651	-73.025%
2025-11-26	3.3784	3.8000	3.3400	3.7304	+11.143%	32,601	-72.389%
2025-11-25	3.4000	3.4516	3.3564	3.3564	-1.329%	16,582	-69.312%
2025-11-24	3.4560	3.5280	3.3236	3.4016	-0.445%	22,202	-69.720%
2025-11-21	3.3864	3.5196	3.3240	3.4168	+0.494%	15,026	-69.855%
2025-11-20	3.4600	3.6400	3.3204	3.4000	-0.445%	56,550	-69.706%
2025-11-19	3.5080	3.6000	3.4000	3.4152	-0.721%	30,147	-69.841%
2025-11-18	3.4800	3.5316	3.3600	3.4400	-2.594%	15,024	-70.058%
2025-11-17	3.5960	3.8000	3.5020	3.5316	-1.813%	29,250	-70.835%
2025-11-14	3.5672	3.8320	3.3600	3.5968	-1.425%	42,940	-71.363%
2025-11-13	3.9200	4.0968	3.6400	3.6488	-7.108%	53,886	-71.772%
2025-11-12	4.0400	4.3200	3.8800	3.9280	-1.771%	39,059	-73.778%
2025-11-11	4.0400	4.1384	3.9200	3.9988	-3.875%	24,117	-74.242%
2025-11-10	3.9556	4.3468	3.9556	4.1600	+6.058%	48,773	-75.240%
2025-11-07	3.9604	4.0256	3.8604	3.9224	-2.911%	17,503	-73.741%
2025-11-06	4.3200	4.3200	3.8400	4.0400	-6.481%	48,731	-74.505%
2025-11-05	4.3600	4.4000	4.0800	4.3200	-1.818%	36,365	-76.157%
2025-11-04	4.6800	4.7200	4.2800	4.4000	-8.333%	39,569	-76.591%
2025-11-03	4.9200	5.0000	4.6800	4.8000	-4.000%	21,174	-78.542%
2025-10-31	4.9600	5.1200	4.9200	5.0000	0.000%	17,613	-79.400%
2025-10-30	5.0400	5.1600	5.0000	5.0000	-2.344%	12,249	-79.400%
2025-10-29	5.3600	5.4400	5.1200	5.1200	-4.478%	13,688	-79.883%
2025-10-28	5.1200	5.5200	4.9200	5.3600	+3.876%	33,076	-80.784%
2025-10-27	5.0800	5.2800	5.0000	5.1600	+1.575%	19,070	-80.039%
2025-10-24	4.8400	5.2000	4.7712	5.0800	+4.959%	37,149	-79.724%
2025-10-23	4.6400	4.8800	4.6000	4.8400	+2.542%	31,831	-78.719%
2025-10-22	5.0000	5.0000	4.6000	4.7200	-5.600%	51,065	-78.178%
2025-10-21	5.0400	5.1200	4.8000	5.0000	-0.794%	25,606	-79.400%
2025-10-20	5.1200	5.2600	4.9600	5.0400	-2.326%	31,202	-79.563%
2025-10-17	5.2400	5.3572	5.0000	5.1600	-3.008%	30,383	-80.039%
2025-10-16	5.4000	5.6000	5.2000	5.3200	-2.206%	37,397	-80.639%
2025-10-15	5.4400	5.6400	5.2800	5.4400	0.000%	37,224	-81.066%
2025-10-14	5.4000	5.4800	5.3200	5.4400	+1.493%	24,166	-81.066%
2025-10-13	5.6400	5.6400	5.1000	5.3600	-5.634%	73,453	-80.784%
2025-10-10	5.9600	5.9600	5.6000	5.6800	-3.401%	61,575	-81.866%
2025-10-09	6.0000	6.2400	5.8000	5.8800	0.000%	72,204	-82.483%
2025-10-08	5.8400	6.7600	5.8000	5.8800	+0.685%	187,113	-82.483%
2025-10-07	5.7600	5.9628	5.6400	5.8400	+2.098%	35,059	-82.363%
2025-10-06	6.0800	6.2000	5.5800	5.7200	-4.667%	41,013	-81.993%
2025-10-03	6.2000	6.3200	5.8400	6.0000	-1.961%	53,100	-82.833%
2025-10-02	5.8400	6.3600	5.7200	6.1200	+4.795%	60,889	-83.170%
2025-10-01	5.6400	6.0400	5.6400	5.8400	+2.817%	37,056	-82.363%
2025-09-30	5.6800	5.7200	5.4000	5.6800	-0.699%	48,607	-81.866%
2025-09-29	5.7600	5.7600	5.5600	5.7200	0.000%	37,498	-81.993%
2025-09-26	5.6000	5.9392	5.5200	5.7200	+2.143%	55,455	-81.993%
2025-09-25	5.9200	6.0400	5.6000	5.6000	-5.405%	60,452	-81.607%
2025-09-24	5.8400	6.2000	5.7604	5.9200	+0.680%	69,949	-82.601%
2025-09-23	6.0000	6.0400	5.7600	5.8800	-3.289%	72,720	-82.483%
2025-09-22	6.2400	6.3000	6.0200	6.0800	-1.299%	58,991	-83.059%
2025-09-19	6.3200	6.3968	6.1600	6.1600	-1.282%	62,916	-83.279%
2025-09-18	6.2000	6.5200	6.0000	6.2400	+0.645%	96,859	-83.494%
2025-09-17	6.3600	6.4400	6.0000	6.2000	-1.899%	92,810	-83.387%
2025-09-16	6.1200	6.6000	6.1200	6.3200	+1.282%	116,785	-83.703%
2025-09-15	7.6000	7.6000	6.0000	6.2400	-18.750%	164,234	-83.494%
2025-09-12	8.0000	8.0400	7.6000	7.6800	-4.000%	65,748	-86.589%
2025-09-11	8.2800	8.4000	7.8400	8.0000	-19.028%	247,974	-87.125%
2025-09-10	10.8400	11.6000	9.2800	9.8800	+6.009%	3,238,578	-89.575%
2025-09-09	9.7200	9.8712	8.8000	9.3200	-17.376%	292,745	-88.948%
2025-09-08	11.5200	11.5396	10.7224	11.2800	-1.742%	21,235	-90.869%
2025-09-05	11.4800	11.5200	11.0000	11.4800	+2.500%	21,891	-91.028%
2025-09-04	10.9752	11.3200	10.6000	11.2000	+2.564%	20,869	-90.804%
2025-09-03	10.9200	11.2000	10.6400	10.9200	+1.111%	11,388	-90.568%
2025-09-02	10.8000	11.0000	10.4400	10.8000	-2.174%	11,910	-90.463%
2025-08-29	11.4000	11.4000	10.8000	11.0400	-1.075%	17,021	-90.670%
2025-08-28	11.0400	11.5200	10.7644	11.1600	+2.198%	5,233	-90.771%
2025-08-27	10.7600	11.2000	10.2400	10.9200	-2.084%	22,308	-90.568%
2025-08-26	11.5156	11.5156	10.0000	11.1524	-2.000%	32,125	-90.764%
2025-08-25	11.5200	11.5200	11.0400	11.3800	-2.901%	15,962	-90.949%
2025-08-22	10.8000	11.7200	10.4940	11.7200	+15.354%	48,540	-91.212%
2025-08-21	10.0800	10.5200	10.0000	10.1600	+0.395%	11,738	-89.862%
2025-08-20	10.0800	10.3200	9.7200	10.1200	0.000%	16,451	-89.822%
2025-08-19	10.8400	11.0600	9.8800	10.1200	-6.642%	40,313	-89.822%
2025-08-18	10.4800	11.2000	10.4800	10.8400	+5.039%	24,057	-90.498%
2025-08-15	10.3600	10.4744	10.1200	10.3200	0.000%	14,607	-90.019%
2025-08-14	10.0400	10.4000	9.5600	10.3200	+2.381%	29,821	-90.019%
2025-08-13	9.6800	10.2000	9.6800	10.0800	+4.132%	26,313	-89.782%
2025-08-12	9.5200	9.9600	9.5200	9.6800	+1.681%	6,209	-89.360%
2025-08-11	9.5200	10.0396	9.0400	9.5200	0.000%	13,535	-89.181%
2025-08-08	9.9200	10.3200	9.4000	9.5200	-6.667%	51,542	-89.181%
2025-08-07	9.6800	10.4000	9.6800	10.2000	+2.000%	13,937	-89.902%
2025-08-06	10.2800	10.5600	9.8656	10.0000	-3.475%	17,483	-89.700%
2025-08-05	10.2000	10.8000	10.1600	10.3600	+1.969%	9,437	-90.058%
2025-08-04	9.8800	10.3868	9.6800	10.1600	+4.098%	26,062	-89.862%
2025-08-01	9.8000	9.9200	9.5200	9.7600	-2.008%	22,322	-89.447%
2025-07-31	9.8000	10.2228	9.4800	9.9600	+1.633%	25,533	-89.659%
2025-07-30	9.8000	11.5200	9.3200	9.8000	+3.158%	175,859	-89.490%
2025-07-29	10.5600	10.6600	9.2400	9.5000	-11.710%	101,329	-89.158%
2025-07-28	11.5600	11.6400	10.7200	10.7600	-6.597%	35,769	-90.428%
2025-07-25	11.8400	11.9600	11.2000	11.5200	-5.263%	52,246	-91.059%
2025-07-24	12.7200	12.7200	11.9600	12.1600	-1.618%	31,740	-91.530%
2025-07-23	12.0000	12.5600	11.8800	12.3600	+1.311%	48,035	-91.667%
2025-07-22	12.1200	12.4000	12.0000	12.2000	-0.327%	39,369	-91.557%
2025-07-21	12.1600	12.8800	12.0000	12.2400	+3.729%	81,343	-91.585%
2025-07-18	11.4800	12.4000	11.2892	11.8000	+3.873%	93,489	-91.271%
2025-07-17	11.8400	11.9596	10.9200	11.3600	-4.377%	54,777	-90.933%
2025-07-16	11.5600	12.5600	11.3652	11.8800	+3.484%	145,546	-91.330%
2025-07-15	11.0400	11.8800	10.9600	11.4800	+4.364%	64,594	-91.028%
2025-07-14	11.3600	11.3600	10.7200	11.0000	-1.434%	26,848	-90.636%
2025-07-11	11.1400	11.4400	10.8800	11.1600	-1.239%	48,014	-90.771%
2025-07-10	11.0400	11.5200	10.7200	11.3000	-0.877%	55,594	-90.885%
2025-07-09	9.9600	11.6752	9.4800	11.4000	+13.546%	215,268	-90.965%
2025-07-08	10.0000	10.3200	9.4480	10.0400	-2.702%	90,907	-89.741%
2025-07-07	8.8000	10.6000	8.8000	10.3188	+13.145%	114,763	-90.018%
2025-07-03	9.2400	9.6000	9.1200	9.1200	-1.312%	30,633	-88.706%
2025-07-02	8.7600	9.5808	8.7600	9.2412	-6.085%	29,772	-88.854%
2025-07-01	8.9940	9.9540	8.4240	9.8400	+9.333%	66,907	-89.533%
2025-06-30	8.7636	9.1200	8.5200	9.0000	-1.186%	23,614	-88.556%
2025-06-27	9.6636	9.8400	8.8800	9.1080	-7.439%	36,921	-88.691%
2025-06-26	10.6440	11.7600	9.6768	9.8400	-2.265%	96,164	-89.533%
2025-06-25	10.3440	10.4364	9.7344	10.0680	-3.563%	60,421	-89.770%
2025-06-24	9.2400	10.5408	9.2400	10.4400	+12.403%	44,802	-90.134%
2025-06-23	9.0000	9.4680	8.9520	9.2880	+3.753%	25,520	-88.910%
2025-06-20	9.3840	9.4368	8.9100	8.9520	-6.116%	17,652	-88.494%
2025-06-18	9.7200	9.7200	9.3636	9.5352	+0.582%	13,231	-89.198%
2025-06-17	9.6000	9.7476	9.1200	9.4800	-1.521%	31,510	-89.135%
2025-06-16	9.5268	9.7800	9.4200	9.6264	+1.033%	19,609	-89.300%
2025-06-13	9.5280	9.7272	9.3636	9.5280	-1.366%	26,295	-89.190%
2025-06-12	9.8844	10.0263	9.3600	9.6600	-3.117%	32,864	-89.337%
2025-06-11	9.9600	10.2000	9.7200	9.9708	-1.036%	26,559	-89.670%
2025-06-10	10.4304	10.4400	9.9600	10.0752	-2.936%	30,254	-89.777%
2025-06-09	10.2000	10.5096	9.2760	10.3800	+0.652%	42,700	-90.077%
2025-06-06	9.6000	10.4388	9.6000	10.3128	+5.448%	72,629	-90.012%
2025-06-05	9.9600	10.6224	9.6120	9.7800	-7.847%	105,413	-89.468%
2025-06-04	10.3788	11.4000	10.2000	10.6128	-1.810%	240,061	-90.295%
2025-06-03	12.3600	13.8000	10.4676	10.8084	+9.441%	3,922,117	-90.470%
2025-06-02	10.2000	10.2588	9.2988	9.8760	-3.176%	50,090	-89.571%
2025-05-30	10.5624	10.8000	10.0680	10.2000	-3.409%	41,182	-89.902%
2025-05-29	10.3200	12.1200	9.9600	10.5600	-54.404%	228,872	-90.246%
2025-05-28	29.4000	29.4000	22.8000	23.1600	-14.978%	35,348	-95.553%
2025-05-27	30.0000	30.0000	26.6400	27.2400	-6.584%	5,734	-96.219%
2025-05-23	31.4400	32.1600	29.0400	29.1600	-6.178%	3,312	-96.468%
2025-05-22	30.6000	32.0400	30.6000	31.0800	+0.975%	2,061	-96.686%
2025-05-21	30.2400	32.2608	30.2400	30.7800	+2.191%	4,218	-96.654%
2025-05-20	37.4400	39.2400	29.2800	30.1200	-20.064%	10,910	-96.580%
2025-05-19	36.2400	38.9640	36.2400	37.6800	+2.951%	2,342	-97.266%
2025-05-16	36.3600	39.6000	36.0000	36.6000	+0.660%	1,452	-97.186%
2025-05-15	37.5000	37.5000	36.3600	36.3600	-3.195%	529	-97.167%
2025-05-14	38.8800	39.8916	37.5600	37.5600	-1.572%	1,001	-97.258%
2025-05-13	39.6000	39.6000	37.5600	38.1600	-2.454%	1,253	-97.301%
2025-05-12	38.6400	40.0800	37.5468	39.1200	+2.577%	2,350	-97.367%
2025-05-09	36.4800	38.5644	36.4800	38.1372	+2.672%	2,635	-97.299%
2025-05-08	35.5200	37.1448	34.4064	37.1448	+6.922%	2,290	-97.227%
2025-05-07	34.8000	36.8400	34.7400	34.7400	-0.172%	9,907	-97.035%
2025-05-06	35.4000	36.0000	34.3200	34.8000	-0.017%	1,718	-97.040%
2025-05-05	36.6000	37.0800	34.2000	34.8060	+1.416%	3,484	-97.041%
2025-05-02	36.0000	36.1200	33.4968	34.3200	-5.223%	2,144	-96.999%
2025-05-01	35.4000	36.5988	34.8000	36.2112	-1.062%	1,667	-97.156%
2025-04-30	35.6400	36.6000	34.2000	36.6000	+2.770%	3,318	-97.186%
2025-04-29	34.8000	37.3152	33.6000	35.6136	+1.637%	5,159	-97.108%
2025-04-28	35.0400	35.0400	33.6996	35.0400	0.000%	1,078	-97.061%
2025-04-25	35.2800	35.2800	33.4800	35.0400	-0.341%	1,702	-97.061%
2025-04-24	34.5600	35.1600	33.1200	35.1600	+2.627%	2,232	-97.071%
2025-04-23	38.2800	39.8676	33.8400	34.2600	-10.920%	10,551	-96.994%
2025-04-22	38.4000	43.4868	36.1200	38.4600	+1.989%	9,261	-97.322%
2025-04-21	37.8000	39.6000	37.4400	37.7100	+2.029%	2,706	-97.269%
2025-04-17	36.4800	37.4400	35.3316	36.9600	+2.667%	924	-97.213%
2025-04-16	35.5200	38.4000	35.0400	36.0000	-1.639%	9,694	-97.139%
2025-04-15	41.7600	41.7600	35.4000	36.6000	-12.356%	6,659	-97.186%
2025-04-14	37.6800	44.1600	36.0000	41.7600	+9.434%	4,021	-97.534%
2025-04-11	36.0000	38.6400	36.0000	38.1600	+5.648%	3,771	-97.301%
2025-04-10	35.0400	39.4800	34.2012	36.1200	-5.938%	8,429	-97.148%
2025-04-09	37.8000	39.3024	33.6072	38.4000	-13.279%	136,716	-97.318%
2025-04-08	33.6000	44.7699	32.6400	44.2800	+36.238%	37,780	-97.674%
2025-04-07	30.4800	33.3096	30.0000	32.5020	+1.063%	1,605	-96.831%
2025-04-04	32.1600	32.5200	31.2240	32.1600	-4.626%	1,096	-96.797%
2025-04-03	33.0000	33.8400	30.7200	33.7200	+5.243%	3,317	-96.945%
2025-04-02	30.8400	32.0400	28.9200	32.0400	+2.692%	1,305	-96.785%
2025-04-01	31.3200	32.2800	30.3600	31.2000	-1.141%	1,600	-96.699%
2025-03-31	31.9200	33.5580	30.1200	31.5600	-2.593%	1,356	-96.736%
2025-03-28	33.1200	35.0400	32.4000	32.4000	-2.174%	758	-96.821%
2025-03-27	32.7600	34.3200	32.6400	33.1200	-2.473%	1,093	-96.890%
2025-03-26	33.3600	33.9600	32.4060	33.9600	-1.736%	1,233	-96.967%
2025-03-25	35.0400	36.0000	33.2400	34.5600	-3.356%	1,333	-97.020%
2025-03-24	33.9600	36.1200	33.7200	35.7600	+4.930%	1,502	-97.120%
2025-03-21	34.5600	35.5788	32.8800	34.0800	-2.405%	1,414	-96.978%
2025-03-20	34.8000	36.1200	32.6592	34.9200	-1.356%	1,594	-97.050%
2025-03-19	32.4000	37.5600	32.4000	35.4000	+6.884%	4,165	-97.090%
2025-03-18	34.0800	34.6800	30.9600	33.1200	-8.000%	7,272	-96.890%
2025-03-17	32.5200	36.4800	28.3200	36.0000	-11.765%	188,207	-97.139%
2025-03-14	39.3600	41.4000	39.2400	40.8000	+3.976%	910	-97.475%
2025-03-13	40.5348	41.0400	39.1200	39.2400	-3.824%	1,190	-97.375%
2025-03-12	39.9600	41.6400	39.6000	40.8000	+1.796%	1,556	-97.475%
2025-03-11	39.2400	40.4400	38.5200	40.0800	-0.595%	1,516	-97.430%
2025-03-10	41.7600	43.6800	38.5200	40.3200	-3.725%	4,310	-97.445%
2025-03-07	40.8000	45.6000	39.3600	41.8800	+0.867%	11,422	-97.541%
2025-03-06	42.3600	44.4000	40.6800	41.5200	-1.983%	3,121	-97.519%
2025-03-05	41.0400	44.2788	40.4832	42.3600	+2.319%	3,147	-97.568%
2025-03-04	40.9200	42.6000	38.8812	41.4000	-1.146%	2,747	-97.512%
2025-03-03	42.0000	46.3080	40.9212	41.8800	0.000%	8,470	-97.541%
2025-02-28	42.2400	43.7940	38.5008	41.8800	-1.412%	10,059	-97.541%
2025-02-27	43.2000	43.8000	40.4400	42.4800	-1.667%	8,604	-97.575%
2025-02-26	43.9200	46.2000	38.2800	43.2000	-4.908%	20,007	-97.616%
2025-02-25	50.0400	50.6400	43.6800	45.4296	-9.431%	5,846	-97.733%
2025-02-24	51.3600	52.0512	48.2400	50.1600	-3.016%	2,629	-97.947%
2025-02-21	51.7200	52.0788	50.4024	51.7200	-2.045%	2,068	-98.009%
2025-02-20	52.9200	54.4800	52.3200	52.8000	-0.452%	3,426	-98.049%
2025-02-19	52.6800	54.0000	51.3600	53.0400	+0.455%	3,885	-98.058%
2025-02-18	52.2000	54.4800	51.0000	52.8000	+2.804%	7,062	-98.049%
2025-02-14	50.0028	53.4000	50.0028	51.3600	+2.885%	5,802	-97.995%
2025-02-13	49.8000	52.4400	48.3600	49.9200	-2.118%	6,247	-97.937%
2025-02-12	46.8000	53.8800	46.8000	51.0000	+9.819%	7,205	-97.980%
2025-02-11	50.0400	50.0400	45.6000	46.4400	-7.769%	6,500	-97.782%
2025-02-10	49.3200	51.2580	46.8000	50.3520	+2.092%	3,160	-97.954%
2025-02-07	51.6000	52.1988	48.1200	49.3200	-3.747%	5,364	-97.912%
2025-02-06	52.2000	54.9600	46.8012	51.2400	-2.511%	7,808	-97.990%
2025-02-05	52.9200	54.9600	50.4000	52.5600	-1.794%	5,616	-98.040%
2025-02-04	48.7200	55.2000	48.2400	53.5200	+11.779%	21,414	-98.075%
2025-02-03	44.2800	48.7200	44.2800	47.8800	+5.836%	9,158	-97.849%
2025-01-31	45.8400	51.5988	44.1612	45.2400	-1.309%	25,806	-97.723%
2025-01-30	43.4400	51.6000	40.0800	45.8400	+2.688%	33,449	-97.753%
2025-01-29	52.2000	56.4000	44.4000	44.6400	-12.264%	66,603	-97.693%
2025-01-28	49.2000	55.9200	45.8400	50.8800	+11.158%	51,214	-97.976%
2025-01-27	49.1520	49.1712	43.3536	45.7728	-2.932%	8,836	-97.750%
2025-01-24	57.6000	58.4640	44.4096	47.1552	-23.845%	12,543	-97.816%
2025-01-23	66.2976	68.1600	59.5200	61.9200	-7.407%	3,821	-98.337%
2025-01-22	77.3760	77.3760	64.3200	66.8736	-15.645%	4,889	-98.460%
2025-01-21	76.8000	80.6400	74.1120	79.2768	+3.199%	2,875	-98.701%
2025-01-17	79.6224	83.7312	76.8000	76.8192	-3.445%	1,864	-98.659%
2025-01-16	94.0800	94.0800	74.8800	79.5600	-15.434%	3,681	-98.705%
2025-01-15	88.3200	97.9200	88.3200	94.0800	+4.100%	1,725	-98.905%
2025-01-14	94.0608	101.7600	86.4000	90.3744	-5.841%	2,214	-98.860%
2025-01-13	95.4432	96.1536	86.4000	95.9808	-5.465%	2,098	-98.927%

.dark-mode .d1r5Dt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1r5Dt{ color: #333333; background-color: white; border: 2px solid #333333; }REVBRevelation Biosciences, Inc. Common Stockstock NASDAQ

REVB
Revelation Biosciences, Inc. Common Stock
stock NASDAQ