Revelation Biosciences, Inc. - Common Stock (REVB)

3.9658Last Price

-0.2342 (-5.58%)Change

Revelation Biosciences Inc is a biotechnology company focused on developing innovative therapies and diagnostics to address unmet medical needs, particularly in the areas of respiratory and immune-related diseases

The company leverages its proprietary platforms to explore novel treatments that may enhance immune response or provide protection against infectious agents, utilizing advanced research methodologies and clinical trials to validate its programs. By combining cutting-edge science with a commitment to improving patient care, Revelation Biosciences aims to deliver transformative solutions in the rapidly evolving healthcare landscape.

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	4.11	4.27	3.90	4.20	36,323	4.20
2/07/2025	4.30	4.35	4.01	4.11	64,363	4.11
2/06/2025	4.35	4.58	3.90	4.27	92,786	4.27
2/05/2025	4.41	4.58	4.20	4.38	67,322	4.38
2/04/2025	4.06	4.60	4.02	4.46	254,698	4.46
2/03/2025	3.69	4.06	3.69	3.99	109,419	3.99
1/31/2025	3.82	4.30	3.68	3.77	309,674	3.77
1/30/2025	3.62	4.30	3.34	3.82	399,880	3.82
1/29/2025	4.35	4.70	3.70	3.72	733,216	3.72
1/28/2025	4.10	4.66	3.82	4.24	614,040	4.24
1/27/2025	0.26	0.26	0.23	0.24	1,683,746	3.81
1/24/2025	0.30	0.30	0.23	0.25	2,408,225	3.93
1/23/2025	0.35	0.35	0.31	0.32	729,097	5.16
1/22/2025	0.40	0.40	0.34	0.35	920,885	5.57
1/21/2025	0.40	0.42	0.39	0.41	546,394	6.61
1/17/2025	0.41	0.44	0.40	0.40	357,809	6.40
1/16/2025	0.49	0.49	0.39	0.41	704,692	6.63
1/15/2025	0.46	0.51	0.46	0.49	315,867	7.84
1/14/2025	0.49	0.53	0.45	0.47	416,504	7.53
1/13/2025	0.50	0.50	0.45	0.50	397,622	8.00
1/10/2025	0.58	0.58	0.46	0.53	455,946	8.46
1/08/2025	0.58	0.60	0.54	0.58	450,325	9.28
1/07/2025	0.61	0.67	0.55	0.61	908,922	9.79
1/06/2025	0.70	0.70	0.63	0.64	1,782,352	10.29
1/03/2025	0.64	0.68	0.54	0.65	4,045,129	10.35
1/02/2025	1.10	1.26	0.59	0.66	107,948,545	10.51
12/31/2024	0.39	0.00	0.46	0.46	0	7.38
12/30/2024	0.35	0.45	0.33	0.39	1,780,371	6.16
12/27/2024	0.37	0.38	0.33	0.36	753,062	5.74
12/26/2024	0.34	0.38	0.32	0.35	2,950,123	5.63
12/24/2024	0.30	0.44	0.29	0.30	4,539,682	4.81
12/23/2024	0.30	0.31	0.28	0.30	264,399	4.84
12/20/2024	0.31	0.32	0.29	0.29	477,706	4.72
12/19/2024	0.34	0.35	0.30	0.32	440,007	5.07
12/18/2024	0.34	0.36	0.33	0.34	421,805	5.48
12/17/2024	0.34	0.36	0.32	0.34	383,086	5.38
12/16/2024	0.37	0.38	0.34	0.35	218,321	5.57
12/13/2024	0.40	0.40	0.34	0.36	554,287	5.76
12/12/2024	0.42	0.42	0.40	0.41	491,078	6.60
12/11/2024	0.44	0.45	0.40	0.42	477,142	6.72
12/10/2024	0.44	0.45	0.44	0.45	268,529	7.18
12/09/2024	0.44	0.47	0.42	0.45	436,811	7.20
12/06/2024	0.44	0.45	0.42	0.44	865,358	7.04
12/05/2024	0.50	0.55	0.42	0.45	4,276,477	7.26
12/04/2024	0.52	0.53	0.42	0.47	5,621,056	7.52
12/03/2024	0.80	0.81	0.50	0.51	6,029,591	8.08
12/02/2024	0.85	0.98	0.78	0.95	12,586,680	15.20
11/29/2024	0.76	0.78	0.75	0.76	31,050	12.16
11/27/2024	0.75	0.76	0.74	0.76	130,818	12.08
11/26/2024	0.75	0.76	0.74	0.75	62,525	11.96
11/25/2024	0.75	0.76	0.74	0.74	176,774	11.88
11/22/2024	0.74	0.76	0.73	0.76	116,696	12.08
11/21/2024	0.79	0.79	0.74	0.75	42,709	12.05
11/20/2024	0.76	0.77	0.72	0.76	205,778	12.14
11/19/2024	0.81	0.82	0.77	0.78	226,755	12.45
11/18/2024	0.84	0.84	0.78	0.81	149,038	13.03
11/15/2024	0.81	0.84	0.78	0.80	240,715	12.85
11/14/2024	0.89	0.91	0.82	0.84	151,017	13.39
11/13/2024	0.94	0.98	0.86	0.91	440,886	14.56
11/12/2024	1.00	1.03	0.90	0.97	1,159,532	15.56
11/11/2024	1.01	1.05	0.81	1.04	20,251,950	16.64