Revelation Biosciences, Inc. - Common Stock (REVB)
1.8800
-0.1500 (-7.39%)
NASDAQ · Last Trade: Feb 2nd, 8:07 PM EST
Historical Prices For Revelation Biosciences, Inc. - Common Stock (REVB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 1.91 | 1.96 | 1.81 | 1.88 | 232,480 | 1.88 |
| 1/30/2026 | 1.90 | 2.13 | 1.85 | 2.03 | 426,338 | 2.03 |
| 1/29/2026 | 1.98 | 2.02 | 1.78 | 1.90 | 772,828 | 1.90 |
| 1/28/2026 | 2.00 | 2.32 | 1.85 | 2.09 | 1,395,512 | 2.09 |
| 1/27/2026 | 0.51 | 0.55 | 0.47 | 0.52 | 2,754,337 | 2.09 |
| 1/26/2026 | 0.55 | 0.61 | 0.55 | 0.55 | 9,488,650 | 2.20 |
| 1/23/2026 | 1.08 | 1.45 | 0.60 | 0.65 | 92,678,007 | 2.58 |
| 1/22/2026 | 0.81 | 1.19 | 0.80 | 0.85 | 11,890,427 | 3.42 |
| 1/21/2026 | 0.86 | 0.86 | 0.71 | 0.84 | 5,451,314 | 3.36 |
| 1/20/2026 | 0.94 | 0.95 | 0.91 | 0.93 | 56,645 | 3.74 |
| 1/16/2026 | 0.93 | 0.96 | 0.90 | 0.95 | 76,864 | 3.80 |
| 1/15/2026 | 0.90 | 0.91 | 0.89 | 0.90 | 36,818 | 3.60 |
| 1/14/2026 | 0.93 | 0.93 | 0.89 | 0.90 | 109,278 | 3.60 |
| 1/13/2026 | 0.90 | 0.93 | 0.89 | 0.91 | 68,084 | 3.62 |
| 1/12/2026 | 0.90 | 0.91 | 0.88 | 0.90 | 52,217 | 3.60 |
| 1/09/2026 | 0.90 | 0.92 | 0.88 | 0.90 | 113,689 | 3.60 |
| 1/08/2026 | 0.93 | 0.93 | 0.89 | 0.90 | 54,630 | 3.60 |
| 1/07/2026 | 0.90 | 0.93 | 0.87 | 0.91 | 157,995 | 3.64 |
| 1/06/2026 | 0.84 | 0.93 | 0.81 | 0.92 | 214,650 | 3.68 |
| 1/05/2026 | 0.83 | 0.84 | 0.77 | 0.84 | 91,741 | 3.36 |
| 1/02/2026 | 0.78 | 0.82 | 0.77 | 0.81 | 77,934 | 3.25 |
| 12/31/2025 | 0.83 | 0.83 | 0.76 | 0.80 | 177,674 | 3.20 |
| 12/30/2025 | 0.88 | 0.88 | 0.83 | 0.83 | 100,261 | 3.33 |
| 12/29/2025 | 0.87 | 0.90 | 0.85 | 0.88 | 131,439 | 3.53 |
| 12/26/2025 | 0.87 | 0.87 | 0.85 | 0.86 | 54,085 | 3.44 |
| 12/24/2025 | 0.89 | 0.90 | 0.86 | 0.87 | 27,619 | 3.48 |
| 12/23/2025 | 0.86 | 0.89 | 0.85 | 0.86 | 46,959 | 3.44 |
| 12/22/2025 | 0.88 | 0.89 | 0.85 | 0.86 | 88,191 | 3.43 |
| 12/19/2025 | 0.91 | 0.91 | 0.86 | 0.89 | 180,595 | 3.57 |
| 12/18/2025 | 0.95 | 0.96 | 0.90 | 0.90 | 75,612 | 3.60 |
| 12/17/2025 | 0.96 | 0.99 | 0.93 | 0.93 | 104,968 | 3.72 |
| 12/16/2025 | 0.96 | 0.99 | 0.95 | 0.98 | 47,102 | 3.93 |
| 12/15/2025 | 1.04 | 1.10 | 0.93 | 0.96 | 132,847 | 3.84 |
| 12/12/2025 | 1.19 | 1.19 | 1.01 | 1.05 | 245,253 | 4.20 |
| 12/11/2025 | 1.15 | 1.20 | 1.10 | 1.15 | 237,836 | 4.60 |
| 12/10/2025 | 1.09 | 1.13 | 1.03 | 1.09 | 147,511 | 4.36 |
| 12/09/2025 | 1.09 | 1.10 | 1.04 | 1.06 | 74,071 | 4.24 |
| 12/08/2025 | 1.08 | 1.09 | 1.01 | 1.05 | 75,333 | 4.22 |
| 12/05/2025 | 1.02 | 1.09 | 1.00 | 1.03 | 84,468 | 4.14 |
| 12/04/2025 | 0.97 | 1.09 | 0.94 | 1.00 | 163,967 | 4.00 |
| 12/03/2025 | 0.92 | 1.00 | 0.90 | 0.95 | 107,685 | 3.81 |
| 12/02/2025 | 0.93 | 0.95 | 0.90 | 0.95 | 30,284 | 3.79 |
| 12/01/2025 | 0.97 | 1.00 | 0.93 | 0.96 | 35,489 | 3.82 |
| 11/28/2025 | 0.94 | 0.99 | 0.93 | 0.95 | 46,605 | 3.82 |
| 11/26/2025 | 0.84 | 0.95 | 0.83 | 0.93 | 130,405 | 3.73 |
| 11/25/2025 | 0.85 | 0.86 | 0.84 | 0.84 | 66,288 | 3.36 |
| 11/24/2025 | 0.86 | 0.88 | 0.83 | 0.85 | 88,806 | 3.40 |
| 11/21/2025 | 0.85 | 0.88 | 0.83 | 0.85 | 60,105 | 3.42 |
| 11/20/2025 | 0.87 | 0.91 | 0.83 | 0.85 | 225,195 | 3.40 |
| 11/19/2025 | 0.88 | 0.90 | 0.85 | 0.85 | 120,213 | 3.42 |
| 11/18/2025 | 0.87 | 0.88 | 0.85 | 0.86 | 60,094 | 3.44 |
| 11/17/2025 | 0.90 | 0.95 | 0.88 | 0.88 | 117,000 | 3.53 |
| 11/14/2025 | 0.89 | 0.96 | 0.84 | 0.90 | 171,761 | 3.60 |
| 11/13/2025 | 0.98 | 1.02 | 0.91 | 0.91 | 210,479 | 3.65 |
| 11/12/2025 | 1.01 | 1.08 | 0.97 | 0.98 | 153,770 | 3.93 |
| 11/11/2025 | 1.01 | 1.03 | 0.98 | 1.00 | 95,662 | 4.00 |
| 11/10/2025 | 0.99 | 1.09 | 0.99 | 1.04 | 192,307 | 4.16 |
| 11/07/2025 | 0.99 | 1.01 | 0.97 | 0.98 | 70,011 | 3.92 |
| 11/06/2025 | 1.08 | 1.08 | 0.96 | 1.01 | 192,632 | 4.04 |
| 11/05/2025 | 1.09 | 1.10 | 1.02 | 1.08 | 144,808 | 4.32 |
| 11/04/2025 | 1.17 | 1.18 | 1.07 | 1.10 | 157,237 | 4.40 |
| 11/03/2025 | 1.23 | 1.25 | 1.17 | 1.20 | 84,684 | 4.80 |