Canada markets close in 5 hours 25 minutes

Revelation Biosciences, Inc. (REVB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8860+0.0160 (+0.86%)
As of 10:16AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20241.91002.02991.88601.88601.886012,393
May 31, 20241.65001.95001.65001.93001.9300111,100
May 30, 20241.72001.72001.61001.65001.650034,100
May 29, 20241.76001.76001.65001.68001.680017,300
May 28, 20241.81001.83001.71001.73001.730059,800
May 24, 20241.90001.91001.79001.83001.830035,400
May 23, 20242.04002.04001.86001.91001.910028,700
May 22, 20241.99502.03001.90002.03002.03007,600
May 21, 20242.04002.08001.96401.96401.964022,700
May 20, 20241.99002.08001.94001.99001.990019,700
May 17, 20241.83002.09001.83002.02002.020025,900
May 16, 20242.03002.03001.82001.86001.860030,800
May 15, 20241.86002.00401.84401.95001.950023,200
May 14, 20241.81001.89001.80001.84501.845050,000
May 13, 20242.04002.09101.78901.84001.8400135,300
May 10, 20242.17202.23002.01002.06002.060038,200
May 09, 20242.22002.32702.19002.20002.200021,200
May 08, 20242.37002.37002.21002.23002.230024,800
May 07, 20242.43002.45002.28002.38002.380016,800
May 06, 20242.35002.48802.32002.35002.350054,900
May 03, 20242.38002.43002.30002.37002.370024,400
May 02, 20242.23002.49002.16102.35002.350064,100
May 01, 20242.08002.22502.08002.15002.150027,500
Apr 30, 20242.10802.20002.10202.10702.10709,800
Apr 29, 20242.20002.24902.10002.12002.120012,700
Apr 26, 20242.13002.31002.12002.18002.180045,600
Apr 25, 20242.09002.16002.03002.14002.14009,500
Apr 24, 20242.14002.15002.04002.09002.090040,500
Apr 23, 20242.03002.19002.03002.07002.070031,500
Apr 22, 20242.19002.31002.02202.05002.050022,500
Apr 19, 20242.30002.33002.03002.24002.240042,700
Apr 18, 20242.20002.38002.12502.24002.240096,800
Apr 17, 20241.89502.17001.88002.15002.1500126,800
Apr 16, 20241.88001.99001.80501.91001.910038,200
Apr 15, 20242.14002.23001.78001.82501.825094,000
Apr 12, 20242.32002.32002.05002.08002.080056,400
Apr 11, 20242.36002.52002.31002.32002.320024,500
Apr 10, 20242.45002.49002.28002.31002.310051,000
Apr 09, 20242.62002.64502.42002.43002.430042,400
Apr 08, 20242.70002.79002.59002.60002.600026,200
Apr 05, 20242.76002.84002.58002.67002.670032,100
Apr 04, 20242.60002.83502.60002.72002.720045,900
Apr 03, 20242.55002.66002.53002.60002.600034,800
Apr 02, 20242.71002.71002.53002.59002.590071,800
Apr 01, 20242.71002.77002.59502.66002.660033,900
Mar 28, 20242.47002.96002.40002.74002.7400317,900
Mar 27, 20242.60002.62002.36002.43002.430093,800
Mar 26, 20242.44002.63002.40002.60002.6000106,300
Mar 25, 20242.39002.40002.33502.39002.390028,300
Mar 22, 20242.40002.45002.35002.37002.370027,600
Mar 21, 20242.47002.50002.40002.45002.450054,700
Mar 20, 20242.32002.45002.25002.43002.430052,200
Mar 19, 20242.37002.37002.22002.28002.280076,300
Mar 18, 20242.50002.50002.33002.39002.390065,600
Mar 15, 20242.44002.52802.38002.41002.410073,000
Mar 14, 20242.70002.73502.28102.36002.3600222,200
Mar 13, 20242.97002.98002.56002.60002.6000329,900
Mar 12, 20243.36003.36002.87003.12003.1200440,300
Mar 11, 20243.65003.65003.35003.36003.3600256,200
Mar 08, 20243.48003.61003.30003.40003.4000141,400
Mar 07, 20243.06003.52003.04003.40003.4000391,800
Mar 06, 20243.34003.34002.97003.00003.0000145,900
Mar 05, 20243.27003.43003.16003.19003.1900188,300
Mar 04, 20243.67003.67003.21003.41003.4100224,300
Mar 01, 20243.61003.74003.37003.64003.6400281,500
Feb 29, 20244.01004.08303.60003.65003.6500503,400
Feb 28, 20243.46004.34003.40004.12004.1200875,900
Feb 27, 20243.16003.48003.03003.43003.4300340,800
Feb 26, 20242.78003.22002.75003.16003.1600372,000
Feb 23, 20242.90003.04002.77002.80002.8000213,100
Feb 22, 20243.16003.18802.83002.89002.8900461,100
Feb 21, 20242.91003.35002.85003.15003.15001,624,500
Feb 20, 20242.75003.00002.70702.83002.8300156,000
Feb 16, 20243.03003.03002.68002.77002.7700118,100
Feb 15, 20243.01003.08702.77003.02003.0200145,200
Feb 14, 20242.94003.16902.94003.00003.0000220,900
Feb 13, 20242.80003.23002.79003.00003.00001,036,700
Feb 12, 20242.83002.87002.57002.76002.7600254,400
Feb 09, 20242.80003.05002.62202.78002.7800901,700
Feb 08, 20242.61002.90002.51002.78002.7800397,800
Feb 07, 20242.62002.66002.40002.58002.5800626,400
Feb 06, 20243.22003.29002.43002.60002.6000718,400
Feb 05, 20243.10003.34002.77503.20003.2000701,200
Feb 02, 20243.12003.24002.85003.04503.0450616,800
Feb 01, 20243.54003.64003.03003.18003.18002,552,700
Jan 31, 20249.120011.90007.60408.80008.80002,024,900
Jan 30, 202411.630011.97707.54007.95007.9500437,800
Jan 29, 202417.640025.260012.300012.990012.99005,398,000
Jan 26, 202410.000010.00008.25009.86609.866069,700
Jan 25, 202412.200013.00008.810010.400010.400073,700
Jan 25, 20241:30 Stock Split
Jan 24, 202410.200014.94009.750011.820011.8200111,027
Jan 23, 202412.630013.62008.31009.90009.900082,763
Jan 22, 202412.840014.370012.330012.600012.60001,673
Jan 19, 202412.900013.140012.420012.420012.4200173
Jan 18, 202412.900013.200012.330012.900012.9000547
Jan 17, 202412.600014.100012.330013.080013.08002,883
Jan 16, 202414.100014.100012.300012.480012.48003,233
Jan 12, 202413.800014.670013.770014.220014.22001,003
Jan 11, 202413.800014.190013.800014.100014.10001,247
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...