Revelation Biosciences In... (REVB)
NASDAQ: REVB
· Real-Time Price · USD
2.54
0.01 (0.40%)
At close: Aug 21, 2025, 3:59 PM
2.59
1.97%
After-hours: Aug 21, 2025, 07:15 PM EDT
REVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 2.52 | 2.58 | 2.43 | 2.53 | 2.53 | 0.00% | 65,692 |
| Aug 19, 2025 | 2.71 | 2.77 | 2.47 | 2.53 | 2.53 | -6.64% | 161,252 |
| Aug 18, 2025 | 2.62 | 2.80 | 2.62 | 2.71 | 2.71 | 5.04% | 96,229 |
| Aug 15, 2025 | 2.59 | 2.62 | 2.53 | 2.58 | 2.58 | 0.00% | 58,427 |
| Aug 14, 2025 | 2.51 | 2.60 | 2.39 | 2.58 | 2.58 | 2.38% | 119,300 |
| Aug 13, 2025 | 2.42 | 2.55 | 2.42 | 2.52 | 2.52 | 4.13% | 105,300 |
| Aug 12, 2025 | 2.38 | 2.49 | 2.38 | 2.42 | 2.42 | 1.68% | 24,835 |
| Aug 11, 2025 | 2.38 | 2.51 | 2.26 | 2.38 | 2.38 | 0.00% | 54,141 |
| Aug 8, 2025 | 2.48 | 2.58 | 2.35 | 2.38 | 2.38 | -6.67% | 206,200 |
| Aug 7, 2025 | 2.42 | 2.60 | 2.42 | 2.55 | 2.55 | 2.00% | 55,748 |
| Aug 6, 2025 | 2.57 | 2.64 | 2.47 | 2.50 | 2.50 | -3.47% | 69,932 |
| Aug 5, 2025 | 2.55 | 2.70 | 2.54 | 2.59 | 2.59 | 1.97% | 37,749 |
| Aug 4, 2025 | 2.47 | 2.60 | 2.42 | 2.54 | 2.54 | 4.10% | 104,249 |
| Aug 1, 2025 | 2.45 | 2.48 | 2.38 | 2.44 | 2.44 | -2.01% | 89,300 |
| Jul 31, 2025 | 2.45 | 2.56 | 2.37 | 2.49 | 2.49 | 1.63% | 102,130 |
| Jul 30, 2025 | 2.45 | 2.88 | 2.33 | 2.45 | 2.45 | 2.94% | 703,435 |
| Jul 29, 2025 | 2.64 | 2.67 | 2.31 | 2.38 | 2.38 | -11.52% | 405,315 |
| Jul 28, 2025 | 2.89 | 2.91 | 2.68 | 2.69 | 2.69 | -6.60% | 143,076 |
| Jul 25, 2025 | 2.96 | 2.99 | 2.80 | 2.88 | 2.88 | -5.26% | 209,000 |
| Jul 24, 2025 | 3.18 | 3.18 | 2.99 | 3.04 | 3.04 | -1.62% | 126,959 |