Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Revelation Biosciences Inc (REVBW)
Revelation Biosciences Inc (REVBW) Historical

REVBW Revelation Biosciences Inc

0.0122

-0.0034 (-21.79%)

After Hours

Last Updated: 17:02:00

Delayed by 15 minutes

REVBW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.0156	-0.0003	-1.89%	0.0188	0.0188	0.0127	19,357
Jun 17 2024	0.0159	0.0031	24.22%	0.0129	0.0159	0.0129	1,259
Jun 14 2024	0.0128	-0.0013	-9.22%	0.0178	0.0178	0.0127	4,516
Jun 13 2024	0.0141	0.0002	1.44%	0.0162	0.0162	0.0141	45,644
Jun 12 2024	0.0139	0.0006	4.51%	0.0207	0.0207	0.01371	5,733
Jun 11 2024	0.0133	-0.0007	-5.00%	0.014	0.0259	0.0133	80,584
Jun 10 2024	0.014	0.00	0.00%	0.014	0.014	0.014	4,696
Jun 07 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0
Jun 06 2024	0.014	0.0011	8.53%	0.01275	0.014	0.01275	7,260
Jun 05 2024	0.0129	0.00	0.00%	0.0129	0.0129	0.0129	0
Jun 04 2024	0.0129	0.0002	1.57%	0.014	0.014	0.012853	21,299
Jun 03 2024	0.0127	0.00	0.00%	0.0127	0.0127	0.0127	9
May 31 2024	0.0127	-0.00045	-3.42%	0.0127	0.0127	0.0127	300
May 30 2024	0.01315	0.00035	2.73%	0.01315	0.01315	0.01315	281
May 29 2024	0.0128	0.00	0.00%	0.0128	0.0128	0.0128	0
May 28 2024	0.0128	0.00	0.00%	0.0128	0.0128	0.0128	0
May 24 2024	0.0128	-0.00147	-10.28%	0.0144	0.0145	0.0127	12,272
May 23 2024	0.014267	-0.00023	-1.61%	0.014267	0.014267	0.014267	101
May 22 2024	0.0145	-0.0015	-9.38%	0.0145	0.0146	0.0145	7,188
May 21 2024	0.016	-0.003	-15.79%	0.0138	0.016	0.0137	21,894
May 20 2024	0.019	0.00	0.00%	0.019	0.019	0.019	0
May 17 2024	0.019	0.00	0.00%	0.019	0.019	0.019	168
May 16 2024	0.019	0.00125	7.04%	0.019	0.019	0.019	2,000
May 15 2024	0.01775	0.00	0.00%	0.01775	0.01775	0.01775	0
May 14 2024	0.01775	-0.00205	-10.35%	0.016701	0.01775	0.016701	2,000
May 13 2024	0.0198	0.0033	20.00%	0.0198	0.0198	0.0198	1,106
May 10 2024	0.0165	0.0031	23.13%	0.02	0.02	0.0165	8,925
May 09 2024	0.0134	-0.0028	-17.28%	0.0134	0.0134	0.0133	3,434
May 08 2024	0.0162	0.00	0.00%	0.0163	0.0164	0.0124	11,852
May 07 2024	0.0162	0.0019	13.29%	0.0162	0.03	0.0162	83,975
May 06 2024	0.0143	0.00	0.00%	0.0143	0.0143	0.0143	1,211
May 03 2024	0.0143	0.00	0.00%	0.014	0.0143	0.014	9,042
May 02 2024	0.0143	0.00	0.00%	0.014	0.0143	0.0124	5,099
May 01 2024	0.0143	0.00	0.00%	0.0123	0.0143	0.0122	678
Apr 30 2024	0.0143	0.001	7.52%	0.011	0.0143	0.011	4,632
Apr 29 2024	0.0133	-0.001	-6.99%	0.0133	0.0134	0.0132	566
Apr 26 2024	0.0143	-0.00035	-2.39%	0.0146	0.0146	0.0108	9,705
Apr 25 2024	0.01465	0.00145	10.98%	0.0132	0.017	0.0132	2,975
Apr 24 2024	0.0132	0.00	0.00%	0.0132	0.0132	0.0132	0
Apr 23 2024	0.0132	0.0002	1.54%	0.0136	0.0186	0.01	29,080
Apr 22 2024	0.013	-0.001	-7.14%	0.014	0.014	0.013	61,168
Apr 19 2024	0.014	-0.0034	-19.54%	0.0174	0.0193	0.014	57,023
Apr 18 2024	0.0174	-0.002	-10.31%	0.0174	0.0174	0.0174	1,303
Apr 17 2024	0.0194	0.00	0.00%	0.0194	0.0194	0.0194	0
Apr 16 2024	0.0194	-0.0005	-2.51%	0.0195	0.0195	0.0194	9,901
Apr 15 2024	0.019899	-0.0025	-11.17%	0.0192	0.0224	0.0176	26,124
Apr 12 2024	0.0224	0.00	0.00%	0.0224	0.0224	0.0224	0
Apr 11 2024	0.0224	0.00	0.00%	0.0224	0.0224	0.0224	198
Apr 10 2024	0.0224	0.0024	12.00%	0.0224	0.0224	0.0165	6,701
Apr 09 2024	0.02	0.0023	12.99%	0.0224	0.0224	0.0177	2,947
Apr 08 2024	0.0177	0.0011	6.63%	0.0166	0.0228	0.0166	10,654
Apr 05 2024	0.0166	0.00	0.00%	0.0166	0.0166	0.0166	652
Apr 04 2024	0.0166	-0.0066	-28.45%	0.021301	0.0214	0.0151	104,378
Apr 03 2024	0.0232	-0.0028	-10.77%	0.016195	0.025	0.016195	29,081
Apr 02 2024	0.026	0.003	13.04%	0.0282	0.0282	0.0211	3,095
Apr 01 2024	0.023	-0.0035	-13.21%	0.0211	0.026599	0.02	8,398
Mar 28 2024	0.0265	-0.0035	-11.67%	0.0223	0.0265	0.02	22,837
Mar 27 2024	0.03	0.00	0.00%	0.03	0.0303	0.0216	175,903
Mar 26 2024	0.03	0.0116	63.04%	0.0231	0.0344	0.0197	291,330
Mar 25 2024	0.0184	0.0023	14.29%	0.0162	0.0184	0.0161	281
Mar 22 2024	0.0161	0.00	0.00%	0.0161	0.0161	0.0161	21

Revelation Biosciences

Delayed Upgrade Clock