Free Trial

Revelation Biosciences (REVB) Stock Chart & Stock Price History

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free REVB Stock Alerts
$2.18
+0.04 (+1.87%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Revelation Biosciences Stock Price Performance

5 Day
Performance
+5.31%
1 Month
Performance
-20.44%
3 Month
Performance
-77.90%
6 Month
Performance
-87.41%
Year-To-Date
Performance
-85.49%
1 Year
Performance
-93.27%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

REVB Stock Chart for Sunday, April, 28, 2024

REVB Chart by TradingView

Revelation Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/07/2024$2.60$2.58
-0.77%		$2.66$2.40619,755 shs$542,000.00
02/06/2024$3.20$2.60
-18.75%		$3.29$2.43706,704 shs$546,000.00
02/05/2024$3.05$3.20
+5.09%		$3.34$2.77656,445 shs$672,000.00
02/02/2024$3.18$3.05
-4.09%		$3.24$2.85614,317 shs$640,000.00
02/01/2024$8.80$3.18
-63.86%		$3.64$3.032.52 million shs$668,000.00
01/31/2024$7.95$8.80
+10.69%		$11.90$7.601.98 million shs$1.85 million
01/30/2024$12.99$7.95
-38.80%		$11.98$7.54429,177 shs$1.67 million
01/29/2024$9.87$12.99
+31.66%		$25.26$12.305.38 million shs$2.73 million

Related Companies:
This page (NASDAQ:REVB) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace