Revelation Biosciences Inc (REVBW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.0168999 | -0.0003 | -1.74 | 0.012 | 0.0168999 | 0.012 | 3300 |
| 1740526500 | 0.0172 | -0.0016 | -8.51 | 0.0152 | 0.0172 | 0.011 | 159539 |
| 1740440100 | 0.0188 | 0.001 | 5.62 | 0.0178 | 0.0188 | 0.0156 | 89168 |
| 1740180900 | 0.0178 | -0.0001 | -0.56 | 0.0155 | 0.0178 | 0.0155 | 634 |
| 1740094500 | 0.0179 | 0.0001 | 0.56 | 0.01665 | 0.0179 | 0.0155 | 12055 |
| 1740008100 | 0.0178 | 0.0001 | 0.56 | 0.0177 | 0.0179 | 0.016 | 1873 |
| 1739921700 | 0.0177 | -0.0001 | -0.56 | 0.0178 | 0.0178 | 0.015601 | 400 |
| 1739576100 | 0.0178 | -0.0009 | -4.81 | 0.0151 | 0.0185 | 0.0151 | 56284 |
| 1739489700 | 0.0187 | -0.0001 | -0.53 | 0.0188 | 0.0189 | 0.0187 | 4939 |
| 1739403300 | 0.0188 | 0.0004 | 2.17 | 0.0184 | 0.0189 | 0.0184 | 17591 |
| 1739316900 | 0.0184 | -0.0004 | -2.13 | 0.0185 | 0.0185 | 0.0145 | 6305 |
| 1739230500 | 0.0188 | 0.0002001 | 1.08 | 0.0184 | 0.019933 | 0.0145 | 54453 |
| 1738971300 | 0.0185999 | 0.0044199 | 31.17 | 0.016601 | 0.0187 | 0.014401 | 23806 |
| 1738884900 | 0.01418 | -0.00192 | -11.93 | 0.0136 | 0.0178 | 0.0136 | 108849 |
| 1738798500 | 0.0161 | -0.0022 | -12.02 | 0.0159 | 0.0174 | 0.013 | 160329 |
| 1738712100 | 0.0183 | -0.0002 | -1.08 | 0.0183 | 0.0183 | 0.0168999 | 34908 |
| 1738625700 | 0.0185 | 0.0024 | 14.91 | 0.016451 | 0.0188 | 0.0161 | 21206 |
| 1738366500 | 0.0161 | 0.0016 | 11.03 | 0.0146 | 0.02 | 0.014 | 187777 |
| 1738280100 | 0.0145 | 0.0007 | 5.07 | 0.0138 | 0.0149 | 0.0133 | 23285 |
| 1738193700 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0134 | 10199 |
| 1738107300 | 0.0138 | 0.0003 | 2.22 | 0.0137 | 0.0138 | 0.0119 | 16936 |
| 1738020900 | 0.0135 | 0.0005 | 3.85 | 0.0137 | 0.0138 | 0.0108 | 13079 |
| 1737761700 | 0.013 | -0.0015 | -10.34 | 0.0115999 | 0.013 | 0.01155 | 8311 |
| 1737675300 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1737588900 | 0.0145 | 0.0004 | 2.84 | 0.0145 | 0.0145 | 0.0132 | 5871 |
| 1737502500 | 0.0141 | -0.0002 | -1.40 | 0.0146 | 0.0146 | 0.014 | 1048 |
| 1737156900 | 0.0143 | 0.0017 | 13.49 | 0.0143 | 0.0143 | 0.0143 | 1932 |
| 1737070500 | 0.0126 | -0.0019 | -13.10 | 0.0145 | 0.0145 | 0.0118 | 21491 |
| 1736984100 | 0.0145 | 0.0001 | 0.69 | 0.0134 | 0.0148 | 0.0118 | 19095 |
| 1736897700 | 0.0144 | -0.0001 | -0.69 | 0.0144 | 0.0145 | 0.0121 | 17396 |
| 1736811300 | 0.0145 | 0.0005 | 3.57 | 0.0125 | 0.0145 | 0.0121 | 132206 |
| 1736552100 | 0.014 | 0 | 0.00 | 0.0132 | 0.0149 | 0.0131 | 61207 |
| 1736379300 | 0.014 | 0.0012 | 9.38 | 0.0148 | 0.0148 | 0.0128 | 67632 |
| 1736292900 | 0.0128 | -0.0012 | -8.57 | 0.014 | 0.014 | 0.0118 | 31280 |
| 1736206500 | 0.014 | 0.0014 | 11.11 | 0.014 | 0.0149 | 0.0128 | 118242 |
| 1735947300 | 0.0126 | -0.0012 | -8.70 | 0.0136 | 0.0136 | 0.0115 | 180881 |
| 1735860900 | 0.0138 | 0.0068 | 97.14 | 0.0199 | 0.0199 | 0.0112 | 2058643 |
| 1735688100 | 0.007 | 0.0002 | 2.94 | 0.00825 | 0.0094 | 0.007 | 293787 |
| 1735601700 | 0.0068 | -0.0021 | -23.60 | 0.0065 | 0.0095 | 0.0065 | 191553 |
| 1735342500 | 0.0089 | 0.0004 | 4.71 | 0.0085 | 0.009 | 0.0063 | 98410 |
| 1735256100 | 0.0085 | -0.0002 | -2.30 | 0.0095999 | 0.0095999 | 0.0068 | 68484 |
| 1735077840 | 0.0087 | 0.0021 | 31.82 | 0.0095999 | 0.0097 | 0.004 | 215191 |
| 1734996900 | 0.0066 | -0.002 | -23.26 | 0.0094 | 0.0097 | 0.0054 | 194903 |
| 1734737700 | 0.0086 | -0.0013 | -13.13 | 0.0099 | 0.0099 | 0.0085 | 28388 |
| 1734651300 | 0.0099 | -0.0001 | -1.00 | 0.008 | 0.0099 | 0.008 | 2361 |
| 1734564900 | 0.01 | 0.0024 | 31.58 | 0.01 | 0.01 | 0.01 | 670 |
| 1734478500 | 0.0076 | -0.0054 | -41.54 | 0.0106 | 0.0108 | 0.0076 | 61650 |
| 1734392100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1734132900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1734046500 | 0.013 | 0.001 | 8.33 | 0.012 | 0.013 | 0.012 | 2205 |
| 1733960100 | 0.012 | -0.0008 | -6.25 | 0.011 | 0.013 | 0.011 | 5200 |
| 1733873700 | 0.0128 | 0 | 0.00 | 0.011 | 0.0128 | 0.011 | 43135 |
| 1733787300 | 0.0128 | -0.0006 | -4.48 | 0.0128 | 0.0128 | 0.0128 | 1500 |
| 1733528100 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 24 |
| 1733441700 | 0.0134 | 0.000101 | 0.76 | 0.01255 | 0.0134 | 0.01255 | 1328 |
| 1733355300 | 0.013299 | 0 | 0.00 | 0.013299 | 0.013299 | 0.013299 | 0 |
| 1733268900 | 0.013299 | -0.000101 | -0.75 | 0.0134 | 0.0134 | 0.011101 | 34903 |
| 1733182500 | 0.0134 | 0.0012 | 9.84 | 0.011049 | 0.013543 | 0.011049 | 40677 |
| 1732917840 | 0.0122 | -0.0001 | -0.81 | 0.0123 | 0.0123 | 0.0122 | 791 |
| 1732750500 | 0.0123 | 0 | 0.00 | 0.0123 | 0.0123 | 0.0123 | 104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
