Free Trial

Revelation Biosciences (REVB) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free REVB Stock Alerts
$2.20
-0.03 (-1.35%)
(As of 03:59 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Revelation Biosciences Stock Price Performance

5 Day
Performance
-7.17%
1 Month
Performance
-9.47%
3 Month
Performance
-20.86%
6 Month
Performance
-87.42%
Year-To-Date
Performance
-85.35%
1 Year
Performance
-94.27%
Receive REVB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Revelation Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
1970’s computer coder Issues Shocking AI Warning
Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.
Click here to watch his new video ASAP

REVB Stock Chart for Thursday, May, 9, 2024

REVB Chart by TradingView

Revelation Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$2.38$2.23
-6.30%		$2.37$2.2124,767 shs$3.64 million
05/07/2024$2.35$2.38
+1.28%		$2.45$2.2816,834 shs$3.88 million
05/06/2024$2.37$2.35
-0.84%		$2.49$2.3253,875 shs$3.83 million
05/03/2024$2.35$2.37
+0.85%		$2.43$2.3024,418 shs$3.86 million
05/02/2024$2.15$2.35
+9.30%		$2.49$2.1664,039 shs$3.83 million
05/01/2024$2.11$2.15
+2.03%		$2.23$2.0827,524 shs$3.50 million
04/30/2024$2.12$2.11
-0.60%		$2.20$2.109,770 shs$3.44 million
04/29/2024$2.18$2.12
-2.75%		$2.25$2.1012,227 shs$3.46 million
04/26/2024$2.14$2.18
+1.87%		$2.30$2.1245,620 shs$3.55 million
04/25/2024$2.09$2.14
+2.39%		$2.16$2.038,423 shs$3.49 million
04/24/2024$2.07$2.09
+0.97%		$2.15$2.0440,461 shs$3.41 million
04/23/2024$2.05$2.07
+0.98%		$2.19$2.0330,799 shs$3.37 million
04/22/2024$2.24$2.05
-8.48%		$2.31$2.0221,569 shs$3.34 million
04/19/2024$2.24$2.24$2.33$2.0342,701 shs$3.65 million
04/18/2024$2.15$2.24
+4.19%		$2.38$2.1393,264 shs$3.65 million
04/17/2024$1.91$2.15
+12.57%		$2.17$1.88124,049 shs$3.50 million
04/16/2024$1.83$1.91
+4.66%		$1.99$1.8038,154 shs$3.11 million
04/15/2024$2.08$1.83
-12.26%		$2.23$1.7894,005 shs$2.98 million
04/12/2024$2.32$2.08
-10.34%		$2.32$2.0556,395 shs$3.39 million
04/11/2024$2.32$2.32$2.52$2.3124,550 shs$3.79 million
04/10/2024$2.43$2.32
-4.53%		$2.49$2.2850,048 shs$3.78 million
04/09/2024$2.60$2.43
-6.54%		$2.65$2.4241,884 shs$3.96 million
04/08/2024$2.67$2.60
-2.62%		$2.79$2.5926,150 shs$4.24 million
04/05/2024$2.72$2.67
-1.84%		$2.84$2.5832,070 shs$4.35 million
04/04/2024$2.60$2.72
+4.62%		$2.84$2.6045,868 shs$4.43 million
04/03/2024$2.59$2.60
+0.39%		$2.66$2.5334,305 shs$4.24 million
04/02/2024$2.66$2.59
-2.63%		$2.71$2.5371,833 shs$4.22 million
04/01/2024$2.74$2.66
-2.92%		$2.77$2.6033,539 shs$559,000.00
03/29/2024$2.74$2.74$2.96$2.40317,861 shs$575,000.00
03/28/2024$2.43$2.74
+12.76%		$2.96$2.40315,448 shs$575,000.00
03/27/2024$2.60$2.43
-6.54%		$2.62$2.3687,457 shs$510,000.00
03/26/2024$2.39$2.60
+8.79%		$2.63$2.40104,305 shs$546,000.00
03/25/2024$2.37$2.39
+0.84%		$2.40$2.3428,258 shs$502,000.00
03/22/2024$2.45$2.37
-3.27%		$2.45$2.3527,550 shs$498,000.00
03/21/2024$2.43$2.45
+0.82%		$2.50$2.4052,822 shs$515,000.00
03/20/2024$2.28$2.43
+6.58%		$2.45$2.2647,773 shs$510,000.00
03/19/2024$2.39$2.28
-4.60%		$2.37$2.2276,275 shs$479,000.00
03/18/2024$2.41$2.39
-0.83%		$2.50$2.3465,155 shs$502,000.00
03/15/2024$2.36$2.41
+2.12%		$2.53$2.3872,929 shs$506,000.00
03/14/2024$2.60$2.36
-9.23%		$2.74$2.28216,525 shs$496,000.00
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/13/2024$3.12$2.60
-16.67%		$2.98$2.56312,234 shs$546,000.00
03/12/2024$3.36$3.12
-7.14%		$3.36$2.87438,994 shs$655,000.00
03/11/2024$3.40$3.36
-1.18%		$3.65$3.35251,447 shs$706,000.00
03/08/2024$3.40$3.40$3.61$3.30141,191 shs$714,000.00
03/07/2024$3.00$3.40
+13.33%		$3.52$3.04388,259 shs$714,000.00
03/06/2024$3.19$3.00
-5.96%		$3.34$2.97110,822 shs$630,000.00
03/05/2024$3.41$3.19
-6.45%		$3.43$3.16182,427 shs$670,000.00
03/04/2024$3.64$3.41
-6.32%		$3.67$3.21219,656 shs$716,000.00
03/01/2024$3.65$3.64
-0.27%		$3.74$3.37281,587 shs$764,000.00
02/29/2024$4.12$3.65
-11.41%		$4.08$3.60496,605 shs$766,000.00
02/28/2024$3.43$4.12
+20.12%		$4.34$3.40833,437 shs$865,000.00
02/27/2024$3.16$3.43
+8.54%		$3.48$3.03328,695 shs$720,000.00
02/26/2024$2.80$3.16
+12.86%		$3.22$2.75359,684 shs$664,000.00
02/23/2024$2.89$2.80
-3.11%		$3.04$2.77207,000 shs$588,000.00
02/22/2024$3.15$2.89
-8.25%		$3.19$2.83453,665 shs$607,000.00
02/21/2024$2.83$3.15
+11.31%		$3.35$2.851.27 million shs$662,000.00
02/20/2024$2.77$2.83
+2.17%		$3.00$2.75147,444 shs$594,000.00
02/19/2024$2.77$2.77$3.03$2.68121,500 shs$582,000.00
02/16/2024$3.02$2.77
-8.28%		$3.03$2.68117,030 shs$582,000.00
02/15/2024$3.00$3.02
+0.67%		$3.09$2.77142,364 shs$634,000.00
02/14/2024$3.00$3.00$3.17$2.94215,629 shs$630,000.00
02/13/2024$2.76$3.00
+8.70%		$3.23$2.801.03 million shs$630,000.00
02/12/2024$2.78$2.76
-0.72%		$2.87$2.57241,391 shs$580,000.00
02/09/2024$2.78$2.78$3.05$2.62894,128 shs$584,000.00
02/08/2024$2.58$2.78
+7.75%		$2.90$2.51385,382 shs$584,000.00

Related Companies:
This page (NASDAQ:REVB) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity