Dark

REVB
Revelation Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 3:28:29 PM EDT

1.09USD+1.402%(+0.02)9,055

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 8:23:30 AM EDT

1.07USD0.000%(0.00)512

After-hours

Aug 20, 2026 4:11:30 PM EDT

1.07USD0.000%(+1.07)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	1.1000	1.1000	1.0600	1.09000	+1.869%	9,055	0.000%
2026-08-20	1.1200	1.1400	1.0700	1.07000	-3.604%	22,180	+1.869%
2026-08-19	1.1600	1.2000	1.0900	1.11000	0.000%	166,467	-1.802%
2026-08-18	1.1450	1.1600	1.0700	1.11000	-3.478%	75,990	-1.802%
2026-08-17	1.0900	1.1500	1.0500	1.15000	+9.628%	66,937	-5.217%
2026-08-14	1.1400	1.1400	1.0339	1.04900	-5.495%	31,385	+3.908%
2026-08-13	1.1100	1.1200	1.1000	1.11000	0.000%	8,084	-1.802%
2026-08-12	1.1000	1.1250	1.1000	1.11000	-1.770%	4,618	-1.802%
2026-08-11	1.1450	1.1450	1.1000	1.13000	0.000%	15,218	-3.540%
2026-08-10	1.1800	1.2173	1.1200	1.13000	-0.877%	34,529	-3.540%
2026-08-07	1.0300	1.2000	1.0300	1.14000	+1.786%	25,573	-4.386%
2026-08-06	1.1300	1.1521	1.1200	1.12000	-2.609%	6,055	-2.679%
2026-08-05	1.1400	1.1804	1.1250	1.15000	+1.770%	22,675	-5.217%
2026-08-04	1.0700	1.1500	1.0451	1.13000	+10.784%	33,683	-3.540%
2026-08-03	0.9976	1.0290	0.9750	1.02000	+7.368%	30,330	+6.863%
2026-07-31	1.0000	1.0100	0.9500	0.95000	-4.556%	23,659	+14.737%
2026-07-30	0.9999	1.0000	0.9908	0.99535	+3.188%	32,100	+9.509%
2026-07-29	1.0900	1.0900	0.9293	0.96460	-7.062%	46,850	+13.000%
2026-07-28	1.0800	1.1000	1.0379	1.03790	-2.085%	2,243	+5.020%
2026-07-27	1.0600	1.0971	1.0400	1.06000	0.000%	9,299	+2.830%
2026-07-24	1.0500	1.0800	1.0300	1.06000	-0.935%	31,809	+2.830%
2026-07-23	1.1200	1.1200	1.0501	1.07000	-6.957%	22,782	+1.869%
2026-07-22	1.1500	1.1597	1.1100	1.15000	0.000%	14,351	-5.217%
2026-07-21	1.1700	1.2100	1.1000	1.15000	-0.862%	51,775	-5.217%
2026-07-20	1.1800	1.2000	1.1550	1.16000	-1.695%	22,172	-6.034%
2026-07-17	1.1200	1.1900	1.0700	1.18000	+4.425%	39,488	-7.627%
2026-07-16	1.1000	1.2250	1.0800	1.13000	+3.670%	198,177	-3.540%
2026-07-15	1.0500	1.1100	1.0500	1.09000	+4.808%	107,326	0.000%
2026-07-14	0.9700	1.1100	0.9700	1.04000	+5.380%	94,743	+4.808%
2026-07-13	1.0198	1.0200	0.9869	0.98690	-1.310%	18,908	+10.447%
2026-07-10	0.9900	1.0050	0.9800	1.00000	+2.564%	34,717	+9.000%
2026-07-09	0.9650	1.0000	0.9500	0.97500	+0.713%	35,232	+11.795%
2026-07-08	0.9863	0.9900	0.9588	0.96810	-2.212%	19,536	+12.592%
2026-07-07	1.0200	1.0500	0.9900	0.99000	-2.941%	28,949	+10.101%
2026-07-06	1.0500	1.1000	1.0000	1.02000	-5.556%	117,281	+6.863%
2026-07-02	1.0800	1.1100	1.0500	1.08000	+3.846%	103,234	+0.926%
2026-07-01	1.0200	1.0600	1.0200	1.04000	+0.971%	25,305	+4.808%
2026-06-30	1.0400	1.0714	1.0300	1.03000	-0.962%	14,617	+5.825%
2026-06-29	0.9600	1.0700	0.9501	1.04000	+6.122%	38,306	+4.808%
2026-06-26	0.9600	1.0099	0.9519	0.98000	+2.083%	14,805	+11.224%
2026-06-25	1.0100	1.0299	0.9500	0.96000	-6.796%	32,665	+13.542%
2026-06-24	1.0600	1.0700	1.0200	1.03000	-1.905%	19,334	+5.825%
2026-06-23	1.0439	1.0500	1.0300	1.05000	0.000%	9,795	+3.810%
2026-06-22	1.0300	1.0500	1.0098	1.05000	+7.143%	52,107	+3.810%
2026-06-18	1.0800	1.1000	0.9800	0.98000	-8.411%	66,385	+11.224%
2026-06-17	1.0100	1.1000	0.9600	1.07000	+11.342%	111,005	+1.869%
2026-06-16	1.0000	1.0000	0.9515	0.96100	-3.037%	30,981	+13.424%
2026-06-15	1.0200	1.0600	0.9889	0.99110	-0.522%	89,361	+9.979%
2026-06-12	1.0300	1.0300	0.9950	0.99630	-1.356%	37,057	+9.405%
2026-06-11	1.0079	1.0400	1.0079	1.01000	-1.942%	23,498	+7.921%
2026-06-10	1.0200	1.0500	0.9901	1.03000	-0.962%	37,542	+5.825%
2026-06-09	1.0000	1.0500	1.0000	1.04000	+2.970%	49,031	+4.808%
2026-06-08	1.0200	1.0356	0.9800	1.01000	+2.020%	23,232	+7.921%
2026-06-05	1.0200	1.0499	0.9900	0.99000	-6.161%	108,390	+10.101%
2026-06-04	1.0200	1.0600	1.0143	1.05500	+1.442%	36,027	+3.318%
2026-06-03	1.0700	1.0700	0.9888	1.04000	-1.887%	69,525	+4.808%
2026-06-02	1.0800	1.0850	1.0500	1.06000	-2.752%	52,419	+2.830%
2026-06-01	1.1000	1.1099	1.0600	1.09000	-0.457%	32,668	0.000%
2026-05-29	1.1000	1.1066	1.0800	1.09500	-0.455%	35,383	-0.457%
2026-05-28	1.0900	1.1099	1.0700	1.10000	+0.917%	32,081	-0.909%
2026-05-27	1.0600	1.1100	1.0550	1.09000	+2.830%	47,482	0.000%
2026-05-26	1.0900	1.0900	1.0600	1.06000	-0.935%	10,612	+2.830%
2026-05-22	1.0700	1.0850	1.0600	1.07000	-0.926%	16,263	+1.869%
2026-05-21	1.0800	1.1100	1.0700	1.08000	-0.917%	17,986	+0.926%
2026-05-20	1.0400	1.0950	1.0200	1.09000	+5.825%	31,550	0.000%
2026-05-19	1.0300	1.0450	0.9926	1.03000	-0.962%	23,396	+5.825%
2026-05-18	1.0200	1.0581	0.9800	1.04000	+6.198%	84,284	+4.808%
2026-05-15	1.0219	1.0300	0.9600	0.97930	-4.922%	90,805	+11.304%
2026-05-14	1.0300	1.0700	1.0300	1.03000	-1.905%	27,257	+5.825%
2026-05-13	1.0300	1.0700	1.0300	1.05000	+0.962%	15,287	+3.810%
2026-05-12	0.9750	1.1000	0.9750	1.04000	+6.307%	102,058	+4.808%
2026-05-11	0.9500	1.0000	0.8750	0.97830	+1.906%	126,657	+11.418%
2026-05-08	1.0000	1.0200	0.9500	0.96000	-5.882%	228,951	+13.542%
2026-05-07	1.0100	1.0600	1.0000	1.02000	0.000%	55,063	+6.863%
2026-05-06	1.0200	1.0700	1.0200	1.02000	-4.673%	103,531	+6.863%
2026-05-05	1.0780	1.1100	1.0500	1.07000	-0.926%	48,277	+1.869%
2026-05-04	1.1100	1.1200	1.0401	1.08000	-3.571%	72,724	+0.926%
2026-05-01	1.1400	1.1400	1.1000	1.12000	-0.885%	28,284	-2.679%
2026-04-30	1.1400	1.1676	1.0900	1.13000	-1.739%	51,078	-3.540%
2026-04-29	1.1800	1.1800	1.1400	1.15000	-0.862%	42,270	-5.217%
2026-04-28	1.1800	1.1800	1.1400	1.16000	+0.870%	19,460	-6.034%
2026-04-27	1.1650	1.1800	1.1400	1.15000	-1.709%	21,027	-5.217%
2026-04-24	1.1650	1.1800	1.1501	1.17000	+0.862%	28,793	-6.838%
2026-04-23	1.1800	1.1900	1.1300	1.16000	0.000%	73,283	-6.034%
2026-04-22	1.1500	1.1800	1.1500	1.16000	0.000%	18,944	-6.034%
2026-04-21	1.1800	1.2800	1.1600	1.16000	0.000%	76,510	-6.034%
2026-04-20	1.1500	1.1700	1.1100	1.16000	+1.310%	115,079	-6.034%
2026-04-17	1.1800	1.2099	0.9901	1.14500	-4.583%	431,337	-4.803%
2026-04-16	1.2601	1.2967	1.2000	1.20000	-4.762%	118,522	-9.167%
2026-04-15	1.2012	1.2670	1.1800	1.26000	+5.000%	62,625	-13.492%
2026-04-14	1.2200	1.2300	1.2000	1.20000	+0.840%	43,150	-9.167%
2026-04-13	1.1900	1.2100	1.1700	1.19000	+1.709%	24,338	-8.403%
2026-04-10	1.2300	1.2450	1.1400	1.17000	-4.878%	94,229	-6.838%
2026-04-09	1.2200	1.2800	1.1850	1.23000	+1.653%	63,495	-11.382%
2026-04-08	1.1500	1.2700	1.1300	1.21000	+7.080%	112,761	-9.917%
2026-04-07	1.1500	1.1650	1.1000	1.13000	-2.586%	35,752	-3.540%
2026-04-06	1.2000	1.2250	1.1200	1.16000	-7.200%	134,694	-6.034%
2026-04-02	1.2001	1.2500	1.2000	1.25000	+1.626%	52,809	-12.800%
2026-04-01	1.2300	1.2300	1.1800	1.23000	+2.500%	43,982	-11.382%
2026-03-31	1.2200	1.2700	1.1800	1.20000	+0.840%	115,877	-9.167%
2026-03-30	1.1150	1.2200	1.0600	1.19000	+5.310%	237,789	-8.403%
2026-03-27	1.1300	1.1680	1.1101	1.13000	0.000%	34,999	-3.540%
2026-03-26	1.1800	1.1931	1.1200	1.13000	-4.237%	27,913	-3.540%
2026-03-25	1.1700	1.1900	1.1200	1.18000	+5.357%	125,779	-7.627%
2026-03-24	1.1864	1.1950	1.1200	1.12000	-8.197%	57,081	-2.679%
2026-03-23	1.1900	1.2300	1.1500	1.22000	+2.521%	35,337	-10.656%
2026-03-20	1.1800	1.2300	1.1700	1.19000	-0.833%	33,394	-8.403%
2026-03-19	1.2500	1.2500	1.1400	1.20000	-1.639%	82,194	-9.167%
2026-03-18	1.2000	1.2500	1.1802	1.22000	+0.826%	49,901	-10.656%
2026-03-17	1.2500	1.2600	1.2001	1.21000	-2.419%	51,775	-9.917%
2026-03-16	1.2400	1.2700	1.2100	1.24000	-1.219%	68,927	-12.097%
2026-03-13	1.2200	1.2699	1.2000	1.25530	+2.057%	78,429	-13.168%
2026-03-12	1.3400	1.3400	1.2000	1.23000	-8.889%	102,784	-11.382%
2026-03-11	1.3400	1.4276	1.3000	1.35000	+0.746%	85,838	-19.259%
2026-03-10	1.2930	1.3600	1.2602	1.34000	+4.688%	95,373	-18.657%
2026-03-09	1.3000	1.3000	1.2400	1.28000	-0.775%	49,009	-14.844%
2026-03-06	1.2500	1.3300	1.2159	1.29000	+4.032%	80,494	-15.504%
2026-03-05	1.2800	1.2900	1.2100	1.24000	-0.800%	36,487	-12.097%
2026-03-04	1.2500	1.2800	1.2101	1.25000	+1.626%	73,259	-12.800%
2026-03-03	1.2500	1.2500	1.1900	1.23000	-4.651%	92,783	-11.382%
2026-03-02	1.2900	1.3299	1.2600	1.29000	-2.273%	110,098	-15.504%
2026-02-27	1.3400	1.3550	1.3000	1.32000	-0.752%	65,710	-17.424%
2026-02-26	1.3800	1.3999	1.3100	1.33000	-5.674%	127,981	-18.045%
2026-02-25	1.3200	1.4100	1.3200	1.41000	+4.444%	137,394	-22.695%
2026-02-24	1.3900	1.3900	1.3300	1.35000	-2.878%	64,711	-19.259%
2026-02-23	1.4000	1.4300	1.2900	1.39000	-2.113%	131,031	-21.583%
2026-02-20	1.3900	1.4800	1.3760	1.42000	+1.429%	129,041	-23.239%
2026-02-19	1.4100	1.4600	1.3600	1.40000	-0.709%	135,439	-22.143%
2026-02-18	1.3800	1.4599	1.3500	1.41000	+0.714%	116,699	-22.695%
2026-02-17	1.4800	1.4900	1.3900	1.40000	-4.762%	196,302	-22.143%
2026-02-13	1.4800	1.5600	1.4700	1.47000	+0.685%	138,542	-25.850%
2026-02-12	1.5100	1.5700	1.4300	1.46000	-2.667%	117,978	-25.342%
2026-02-11	1.5400	1.5946	1.4600	1.50000	-2.597%	246,178	-27.333%
2026-02-10	1.5378	1.6290	1.4600	1.54000	+1.316%	295,891	-29.221%
2026-02-09	1.5800	1.5883	1.4700	1.52000	-7.879%	219,888	-28.289%
2026-02-06	1.4900	1.6694	1.4100	1.65000	+12.245%	720,895	-33.939%
2026-02-05	1.5700	1.5899	1.4500	1.47000	-7.547%	381,237	-25.850%
2026-02-04	1.7600	1.8600	1.5766	1.59000	-4.790%	988,582	-31.447%
2026-02-03	1.8800	1.9100	1.6101	1.67000	-11.170%	415,517	-34.731%
2026-02-02	1.9100	1.9600	1.8100	1.88000	-7.389%	233,924	-42.021%
2026-01-30	1.9000	2.1300	1.8500	2.03000	+6.842%	426,338	-46.305%
2026-01-29	1.9800	2.0200	1.7800	1.90000	-9.091%	779,149	-42.632%
2026-01-28	2.0000	2.3200	1.8500	2.09000	-0.096%	1,427,551	-47.847%
2026-01-27	2.0280	2.2004	1.8800	2.09200	-4.926%	692,793	-47.897%
2026-01-26	2.2000	2.4260	2.2000	2.20040	-14.832%	2,416,300	-50.464%
2026-01-23	4.3200	5.8000	2.3976	2.58360	-24.403%	23,169,474	-57.811%
2026-01-22	3.2284	4.7600	3.2144	3.41760	+1.714%	3,272,830	-68.106%
2026-01-21	3.4400	3.4400	2.8264	3.36000	-10.083%	1,370,554	-67.560%
2026-01-20	3.7600	3.7960	3.6416	3.73680	-1.560%	15,529	-70.831%
2026-01-16	3.7188	3.8212	3.6000	3.79600	+5.456%	19,216	-71.286%
2026-01-15	3.6000	3.6308	3.5612	3.59960	-0.011%	9,207	-69.719%
2026-01-14	3.7200	3.7200	3.5600	3.60000	-0.574%	27,733	-69.722%
2026-01-13	3.6000	3.7116	3.5764	3.62080	+0.578%	17,122	-69.896%
2026-01-12	3.6000	3.6200	3.5048	3.60000	0.000%	13,062	-69.722%
2026-01-09	3.6150	3.6996	3.5284	3.60000	-0.022%	28,422	-69.722%
2026-01-08	3.7200	3.7200	3.5764	3.60080	-1.110%	13,708	-69.729%
2026-01-07	3.6000	3.7212	3.4804	3.64120	-1.076%	39,804	-70.065%
2026-01-06	3.3516	3.7196	3.2404	3.68080	+9.678%	53,663	-70.387%
2026-01-05	3.3280	3.3560	3.0800	3.35600	+3.173%	23,011	-67.521%
2026-01-02	3.1200	3.2880	3.0804	3.25280	+1.675%	19,484	-66.490%
2025-12-31	3.3292	3.3300	3.0400	3.19920	-3.905%	44,419	-65.929%
2025-12-30	3.5200	3.5200	3.3076	3.32920	-5.614%	25,351	-67.259%
2025-12-29	3.4796	3.6000	3.4020	3.52720	+2.535%	32,860	-69.097%
2025-12-26	3.4796	3.4796	3.4012	3.44000	-1.138%	13,521	-68.314%
2025-12-24	3.5508	3.5884	3.4400	3.47960	+1.151%	6,905	-68.675%
2025-12-23	3.4404	3.5720	3.4000	3.44000	+0.245%	11,794	-68.314%
2025-12-22	3.5200	3.5600	3.4000	3.43160	-3.909%	22,075	-68.236%
2025-12-19	3.6360	3.6496	3.4400	3.57120	-0.866%	45,149	-69.478%
2025-12-18	3.8000	3.8400	3.6020	3.60240	-3.213%	18,936	-69.742%
2025-12-17	3.8316	3.9652	3.7200	3.72200	-5.293%	26,247	-70.715%
2025-12-16	3.8400	3.9720	3.8000	3.93000	+2.344%	12,938	-72.265%
2025-12-15	4.1600	4.4000	3.7200	3.84000	-8.571%	33,473	-71.615%
2025-12-12	4.7600	4.7600	4.0400	4.20000	-8.696%	61,313	-74.048%
2025-12-11	4.6000	4.8000	4.4000	4.60000	+5.505%	59,497	-76.304%
2025-12-10	4.3600	4.5200	4.1200	4.36000	+2.830%	40,844	-75.000%
2025-12-09	4.3600	4.4000	4.1600	4.24000	+0.474%	18,518	-74.292%
2025-12-08	4.3200	4.3600	4.0400	4.22000	+1.932%	20,091	-74.171%
2025-12-05	4.0800	4.3600	4.0000	4.14000	+3.500%	21,117	-73.671%
2025-12-04	3.8720	4.3600	3.7600	4.00000	+4.899%	41,024	-72.750%
2025-12-03	3.6720	4.0000	3.6000	3.81320	+0.718%	26,922	-71.415%
2025-12-02	3.7212	3.8064	3.6024	3.78600	-0.994%	7,573	-71.210%
2025-12-01	3.8800	3.9996	3.7000	3.82400	+0.147%	8,872	-71.496%
2025-11-28	3.7400	3.9600	3.7200	3.81840	+2.359%	11,651	-71.454%
2025-11-26	3.3784	3.8000	3.3400	3.73040	+11.143%	32,601	-70.781%
2025-11-25	3.4000	3.4516	3.3564	3.35640	-1.329%	16,582	-67.525%
2025-11-24	3.4560	3.5280	3.3236	3.40160	-0.445%	22,202	-67.956%
2025-11-21	3.3864	3.5196	3.3240	3.41680	+0.494%	15,026	-68.099%
2025-11-20	3.4600	3.6400	3.3204	3.40000	-0.445%	56,550	-67.941%
2025-11-19	3.5080	3.6000	3.4000	3.41520	-0.721%	30,147	-68.084%
2025-11-18	3.4800	3.5316	3.3600	3.44000	-2.594%	15,024	-68.314%
2025-11-17	3.5960	3.8000	3.5020	3.53160	-1.813%	29,250	-69.136%
2025-11-14	3.5672	3.8320	3.3600	3.59680	-1.425%	42,940	-69.695%
2025-11-13	3.9200	4.0968	3.6400	3.64880	-7.108%	53,886	-70.127%
2025-11-12	4.0400	4.3200	3.8800	3.92800	-1.771%	39,059	-72.251%
2025-11-11	4.0400	4.1384	3.9200	3.99880	-3.875%	24,117	-72.742%
2025-11-10	3.9556	4.3468	3.9556	4.16000	+6.058%	48,773	-73.798%
2025-11-07	3.9604	4.0256	3.8604	3.92240	-2.911%	17,503	-72.211%
2025-11-06	4.3200	4.3200	3.8400	4.04000	-6.481%	48,731	-73.020%
2025-11-05	4.3600	4.4000	4.0800	4.32000	-1.818%	36,365	-74.769%
2025-11-04	4.6800	4.7200	4.2800	4.40000	-8.333%	39,569	-75.227%
2025-11-03	4.9200	5.0000	4.6800	4.80000	-4.000%	21,174	-77.292%
2025-10-31	4.9600	5.1200	4.9200	5.00000	0.000%	17,613	-78.200%
2025-10-30	5.0400	5.1600	5.0000	5.00000	-2.344%	12,249	-78.200%
2025-10-29	5.3600	5.4400	5.1200	5.12000	-4.478%	13,688	-78.711%
2025-10-28	5.1200	5.5200	4.9200	5.36000	+3.876%	33,076	-79.664%
2025-10-27	5.0800	5.2800	5.0000	5.16000	+1.575%	19,070	-78.876%
2025-10-24	4.8400	5.2000	4.7712	5.08000	+4.959%	37,149	-78.543%
2025-10-23	4.6400	4.8800	4.6000	4.84000	+2.542%	31,831	-77.479%
2025-10-22	5.0000	5.0000	4.6000	4.72000	-5.600%	51,065	-76.907%
2025-10-21	5.0400	5.1200	4.8000	5.00000	-0.794%	25,606	-78.200%
2025-10-20	5.1200	5.2600	4.9600	5.04000	-2.326%	31,202	-78.373%
2025-10-17	5.2400	5.3572	5.0000	5.16000	-3.008%	30,383	-78.876%
2025-10-16	5.4000	5.6000	5.2000	5.32000	-2.206%	37,397	-79.511%
2025-10-15	5.4400	5.6400	5.2800	5.44000	0.000%	37,224	-79.963%
2025-10-14	5.4000	5.4800	5.3200	5.44000	+1.493%	24,166	-79.963%
2025-10-13	5.6400	5.6400	5.1000	5.36000	-5.634%	73,453	-79.664%
2025-10-10	5.9600	5.9600	5.6000	5.68000	-3.401%	61,575	-80.810%
2025-10-09	6.0000	6.2400	5.8000	5.88000	0.000%	72,204	-81.463%
2025-10-08	5.8400	6.7600	5.8000	5.88000	+0.685%	187,113	-81.463%
2025-10-07	5.7600	5.9628	5.6400	5.84000	+2.098%	35,059	-81.336%
2025-10-06	6.0800	6.2000	5.5800	5.72000	-4.667%	41,013	-80.944%
2025-10-03	6.2000	6.3200	5.8400	6.00000	-1.961%	53,100	-81.833%
2025-10-02	5.8400	6.3600	5.7200	6.12000	+4.795%	60,889	-82.190%
2025-10-01	5.6400	6.0400	5.6400	5.84000	+2.817%	37,056	-81.336%
2025-09-30	5.6800	5.7200	5.4000	5.68000	-0.699%	48,607	-80.810%
2025-09-29	5.7600	5.7600	5.5600	5.72000	0.000%	37,498	-80.944%
2025-09-26	5.6000	5.9392	5.5200	5.72000	+2.143%	55,455	-80.944%
2025-09-25	5.9200	6.0400	5.6000	5.60000	-5.405%	60,452	-80.536%
2025-09-24	5.8400	6.2000	5.7604	5.92000	+0.680%	69,949	-81.588%
2025-09-23	6.0000	6.0400	5.7600	5.88000	-3.289%	72,720	-81.463%
2025-09-22	6.2400	6.3000	6.0200	6.08000	-1.299%	58,991	-82.072%
2025-09-19	6.3200	6.3968	6.1600	6.16000	-1.282%	62,916	-82.305%
2025-09-18	6.2000	6.5200	6.0000	6.24000	+0.645%	96,859	-82.532%
2025-09-17	6.3600	6.4400	6.0000	6.20000	-1.899%	92,810	-82.419%
2025-09-16	6.1200	6.6000	6.1200	6.32000	+1.282%	116,785	-82.753%
2025-09-15	7.6000	7.6000	6.0000	6.24000	-18.750%	164,234	-82.532%
2025-09-12	8.0000	8.0400	7.6000	7.68000	-4.000%	65,748	-85.807%
2025-09-11	8.2800	8.4000	7.8400	8.00000	-19.028%	247,974	-86.375%
2025-09-10	10.8400	11.6000	9.2800	9.88000	+6.009%	3,238,578	-88.968%
2025-09-09	9.7200	9.8712	8.8000	9.32000	-17.376%	292,745	-88.305%
2025-09-08	11.5200	11.5396	10.7224	11.28000	-1.742%	21,235	-90.337%
2025-09-05	11.4800	11.5200	11.0000	11.48000	+2.500%	21,891	-90.505%
2025-09-04	10.9752	11.3200	10.6000	11.20000	+2.564%	20,869	-90.268%
2025-09-03	10.9200	11.2000	10.6400	10.92000	+1.111%	11,388	-90.018%
2025-09-02	10.8000	11.0000	10.4400	10.80000	-2.174%	11,910	-89.907%
2025-08-29	11.4000	11.4000	10.8000	11.04000	-1.075%	17,021	-90.127%
2025-08-28	11.0400	11.5200	10.7644	11.16000	+2.198%	5,233	-90.233%
2025-08-27	10.7600	11.2000	10.2400	10.92000	-2.084%	22,308	-90.018%
2025-08-26	11.5156	11.5156	10.0000	11.15240	-2.000%	32,125	-90.226%
2025-08-25	11.5200	11.5200	11.0400	11.38000	-2.901%	15,962	-90.422%
2025-08-22	10.8000	11.7200	10.4940	11.72000	+15.354%	48,540	-90.700%
2025-08-21	10.0800	10.5200	10.0000	10.16000	+0.395%	11,738	-89.272%
2025-08-20	10.0800	10.3200	9.7200	10.12000	0.000%	16,451	-89.229%
2025-08-19	10.8400	11.0600	9.8800	10.12000	-6.642%	40,313	-89.229%
2025-08-18	10.4800	11.2000	10.4800	10.84000	+5.039%	24,057	-89.945%
2025-08-15	10.3600	10.4744	10.1200	10.32000	0.000%	14,607	-89.438%
2025-08-14	10.0400	10.4000	9.5600	10.32000	+2.381%	29,821	-89.438%
2025-08-13	9.6800	10.2000	9.6800	10.08000	+4.132%	26,313	-89.187%
2025-08-12	9.5200	9.9600	9.5200	9.68000	+1.681%	6,209	-88.740%
2025-08-11	9.5200	10.0396	9.0400	9.52000	0.000%	13,535	-88.550%
2025-08-08	9.9200	10.3200	9.4000	9.52000	-6.667%	51,542	-88.550%
2025-08-07	9.6800	10.4000	9.6800	10.20000	+2.000%	13,937	-89.314%
2025-08-06	10.2800	10.5600	9.8656	10.00000	-3.475%	17,483	-89.100%
2025-08-05	10.2000	10.8000	10.1600	10.36000	+1.969%	9,437	-89.479%
2025-08-04	9.8800	10.3868	9.6800	10.16000	+4.098%	26,062	-89.272%
2025-08-01	9.8000	9.9200	9.5200	9.76000	-2.008%	22,322	-88.832%
2025-07-31	9.8000	10.2228	9.4800	9.96000	+1.633%	25,533	-89.056%
2025-07-30	9.8000	11.5200	9.3200	9.80000	+3.158%	175,859	-88.878%
2025-07-29	10.5600	10.6600	9.2400	9.50000	-11.710%	101,329	-88.526%
2025-07-28	11.5600	11.6400	10.7200	10.76000	-6.597%	35,769	-89.870%
2025-07-25	11.8400	11.9600	11.2000	11.52000	-5.263%	52,246	-90.538%
2025-07-24	12.7200	12.7200	11.9600	12.16000	-1.618%	31,740	-91.036%
2025-07-23	12.0000	12.5600	11.8800	12.36000	+1.311%	48,035	-91.181%
2025-07-22	12.1200	12.4000	12.0000	12.20000	-0.327%	39,369	-91.066%
2025-07-21	12.1600	12.8800	12.0000	12.24000	+3.729%	81,343	-91.095%
2025-07-18	11.4800	12.4000	11.2892	11.80000	+3.873%	93,489	-90.763%
2025-07-17	11.8400	11.9596	10.9200	11.36000	-4.377%	54,777	-90.405%
2025-07-16	11.5600	12.5600	11.3652	11.88000	+3.484%	145,546	-90.825%
2025-07-15	11.0400	11.8800	10.9600	11.48000	+4.364%	64,594	-90.505%
2025-07-14	11.3600	11.3600	10.7200	11.00000	-1.434%	26,848	-90.091%
2025-07-11	11.1400	11.4400	10.8800	11.16000	-1.239%	48,014	-90.233%
2025-07-10	11.0400	11.5200	10.7200	11.30000	-0.877%	55,594	-90.354%
2025-07-09	9.9600	11.6752	9.4800	11.40000	+13.546%	215,268	-90.439%
2025-07-08	10.0000	10.3200	9.4480	10.04000	-2.702%	90,907	-89.143%
2025-07-07	8.8000	10.6000	8.8000	10.31880	+13.145%	114,763	-89.437%
2025-07-03	9.2400	9.6000	9.1200	9.12000	-1.312%	30,633	-88.048%
2025-07-02	8.7600	9.5808	8.7600	9.24120	-6.085%	29,772	-88.205%
2025-07-01	8.9940	9.9540	8.4240	9.84000	+9.333%	66,907	-88.923%
2025-06-30	8.7636	9.1200	8.5200	9.00000	-1.186%	23,614	-87.889%
2025-06-27	9.6636	9.8400	8.8800	9.10800	-7.439%	36,921	-88.032%
2025-06-26	10.6440	11.7600	9.6768	9.84000	-2.265%	96,164	-88.923%
2025-06-25	10.3440	10.4364	9.7344	10.06800	-3.563%	60,421	-89.174%
2025-06-24	9.2400	10.5408	9.2400	10.44000	+12.403%	44,802	-89.559%
2025-06-23	9.0000	9.4680	8.9520	9.28800	+3.753%	25,520	-88.264%
2025-06-20	9.3840	9.4368	8.9100	8.95200	-6.116%	17,652	-87.824%
2025-06-18	9.7200	9.7200	9.3636	9.53520	+0.582%	13,231	-88.569%
2025-06-17	9.6000	9.7476	9.1200	9.48000	-1.521%	31,510	-88.502%
2025-06-16	9.5268	9.7800	9.4200	9.62640	+1.033%	19,609	-88.677%
2025-06-13	9.5280	9.7272	9.3636	9.52800	-1.366%	26,295	-88.560%
2025-06-12	9.8844	10.0263	9.3600	9.66000	-3.117%	32,864	-88.716%
2025-06-11	9.9600	10.2000	9.7200	9.97080	-1.036%	26,559	-89.068%
2025-06-10	10.4304	10.4400	9.9600	10.07520	-2.936%	30,254	-89.181%
2025-06-09	10.2000	10.5096	9.2760	10.38000	+0.652%	42,700	-89.499%
2025-06-06	9.6000	10.4388	9.6000	10.31280	+5.448%	72,629	-89.431%
2025-06-05	9.9600	10.6224	9.6120	9.78000	-7.847%	105,413	-88.855%
2025-06-04	10.3788	11.4000	10.2000	10.61280	-1.810%	240,061	-89.729%
2025-06-03	12.3600	13.8000	10.4676	10.80840	+9.441%	3,922,117	-89.915%
2025-06-02	10.2000	10.2588	9.2988	9.87600	-3.176%	50,090	-88.963%
2025-05-30	10.5624	10.8000	10.0680	10.20000	-3.409%	41,182	-89.314%
2025-05-29	10.3200	12.1200	9.9600	10.56000	-54.404%	228,872	-89.678%
2025-05-28	29.4000	29.4000	22.8000	23.16000	-14.978%	35,348	-95.294%
2025-05-27	30.0000	30.0000	26.6400	27.24000	-6.584%	5,734	-95.999%
2025-05-23	31.4400	32.1600	29.0400	29.16000	-6.178%	3,312	-96.262%
2025-05-22	30.6000	32.0400	30.6000	31.08000	+0.975%	2,061	-96.493%
2025-05-21	30.2400	32.2608	30.2400	30.78000	+2.191%	4,218	-96.459%
2025-05-20	37.4400	39.2400	29.2800	30.12000	-20.064%	10,910	-96.381%
2025-05-19	36.2400	38.9640	36.2400	37.68000	+2.951%	2,342	-97.107%
2025-05-16	36.3600	39.6000	36.0000	36.60000	+0.660%	1,452	-97.022%
2025-05-15	37.5000	37.5000	36.3600	36.36000	-3.195%	529	-97.002%
2025-05-14	38.8800	39.8916	37.5600	37.56000	-1.572%	1,001	-97.098%
2025-05-13	39.6000	39.6000	37.5600	38.16000	-2.454%	1,253	-97.144%
2025-05-12	38.6400	40.0800	37.5468	39.12000	+2.577%	2,350	-97.214%
2025-05-09	36.4800	38.5644	36.4800	38.13720	+2.672%	2,635	-97.142%
2025-05-08	35.5200	37.1448	34.4064	37.14480	+6.922%	2,290	-97.066%
2025-05-07	34.8000	36.8400	34.7400	34.74000	-0.172%	9,907	-96.862%
2025-05-06	35.4000	36.0000	34.3200	34.80000	-0.017%	1,718	-96.868%
2025-05-05	36.6000	37.0800	34.2000	34.80600	+1.416%	3,484	-96.868%
2025-05-02	36.0000	36.1200	33.4968	34.32000	-5.223%	2,144	-96.824%
2025-05-01	35.4000	36.5988	34.8000	36.21120	-1.062%	1,667	-96.990%
2025-04-30	35.6400	36.6000	34.2000	36.60000	+2.770%	3,318	-97.022%
2025-04-29	34.8000	37.3152	33.6000	35.61360	+1.637%	5,159	-96.939%
2025-04-28	35.0400	35.0400	33.6996	35.04000	0.000%	1,078	-96.889%
2025-04-25	35.2800	35.2800	33.4800	35.04000	-0.341%	1,702	-96.889%
2025-04-24	34.5600	35.1600	33.1200	35.16000	+2.627%	2,232	-96.900%
2025-04-23	38.2800	39.8676	33.8400	34.26000	-10.920%	10,551	-96.818%
2025-04-22	38.4000	43.4868	36.1200	38.46000	+1.989%	9,261	-97.166%
2025-04-21	37.8000	39.6000	37.4400	37.71000	+2.029%	2,706	-97.110%
2025-04-17	36.4800	37.4400	35.3316	36.96000	+2.667%	924	-97.051%
2025-04-16	35.5200	38.4000	35.0400	36.00000	-1.639%	9,694	-96.972%
2025-04-15	41.7600	41.7600	35.4000	36.60000	-12.356%	6,659	-97.022%
2025-04-14	37.6800	44.1600	36.0000	41.76000	+9.434%	4,021	-97.390%
2025-04-11	36.0000	38.6400	36.0000	38.16000	+5.648%	3,771	-97.144%
2025-04-10	35.0400	39.4800	34.2012	36.12000	-5.938%	8,429	-96.982%
2025-04-09	37.8000	39.3024	33.6072	38.40000	-13.279%	136,716	-97.161%
2025-04-08	33.6000	44.7699	32.6400	44.28000	+36.238%	37,780	-97.538%
2025-04-07	30.4800	33.3096	30.0000	32.50200	+1.063%	1,605	-96.646%
2025-04-04	32.1600	32.5200	31.2240	32.16000	-4.626%	1,096	-96.611%
2025-04-03	33.0000	33.8400	30.7200	33.72000	+5.243%	3,317	-96.767%
2025-04-02	30.8400	32.0400	28.9200	32.04000	+2.692%	1,305	-96.598%
2025-04-01	31.3200	32.2800	30.3600	31.20000	-1.141%	1,600	-96.506%
2025-03-31	31.9200	33.5580	30.1200	31.56000	-2.593%	1,356	-96.546%
2025-03-28	33.1200	35.0400	32.4000	32.40000	-2.174%	758	-96.636%
2025-03-27	32.7600	34.3200	32.6400	33.12000	-2.473%	1,093	-96.709%
2025-03-26	33.3600	33.9600	32.4060	33.96000	-1.736%	1,233	-96.790%
2025-03-25	35.0400	36.0000	33.2400	34.56000	-3.356%	1,333	-96.846%
2025-03-24	33.9600	36.1200	33.7200	35.76000	+4.930%	1,502	-96.952%
2025-03-21	34.5600	35.5788	32.8800	34.08000	-2.405%	1,414	-96.802%
2025-03-20	34.8000	36.1200	32.6592	34.92000	-1.356%	1,594	-96.879%
2025-03-19	32.4000	37.5600	32.4000	35.40000	+6.884%	4,165	-96.921%
2025-03-18	34.0800	34.6800	30.9600	33.12000	-8.000%	7,272	-96.709%
2025-03-17	32.5200	36.4800	28.3200	36.00000	-11.765%	188,207	-96.972%
2025-03-14	39.3600	41.4000	39.2400	40.80000	+3.976%	910	-97.328%
2025-03-13	40.5348	41.0400	39.1200	39.24000	-3.824%	1,190	-97.222%
2025-03-12	39.9600	41.6400	39.6000	40.80000	+1.796%	1,556	-97.328%
2025-03-11	39.2400	40.4400	38.5200	40.08000	-0.595%	1,516	-97.280%
2025-03-10	41.7600	43.6800	38.5200	40.32000	-3.725%	4,310	-97.297%
2025-03-07	40.8000	45.6000	39.3600	41.88000	+0.867%	11,422	-97.397%
2025-03-06	42.3600	44.4000	40.6800	41.52000	-1.983%	3,121	-97.375%
2025-03-05	41.0400	44.2788	40.4832	42.36000	+2.319%	3,147	-97.427%
2025-03-04	40.9200	42.6000	38.8812	41.40000	-1.146%	2,747	-97.367%

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

REVB
Revelation Biosciences, Inc. Common Stock
stock NASDAQ