NASDAQ:REVB

Revelation Biosciences Stock Price (Quote)

etoro logo Buy REVB
*Your capital is at risk
$0.95
-0.0453 (-4.55%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $0.93 $1.23 Friday, 31st Jul 2026 REVB stock ended at $0.95. This is 4.55% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 6.32% from a day low at $0.95 to a day high of $1.01.
90 days $0.88 $1.23
52 weeks $0.88 $11.72

Historical Revelation Biosciences, Inc. prices

Date Open High Low Close Volume
Jul 31, 2026 $0.98 $1.01 $0.95 $0.95 20 323
Jul 30, 2026 $1.00 $1.00 $0.99 $1.00 29 347
Jul 29, 2026 $1.09 $1.09 $0.93 $0.96 44 891
Jul 28, 2026 $1.03 $1.04 $1.03 $1.04 2 072
Jul 27, 2026 $1.06 $1.10 $1.04 $1.06 8 614
Jul 24, 2026 $1.05 $1.08 $1.04 $1.06 31 759
Jul 23, 2026 $1.12 $1.12 $1.05 $1.07 22 762
Jul 22, 2026 $1.15 $1.16 $1.11 $1.15 14 286
Jul 21, 2026 $1.13 $1.21 $1.10 $1.15 51 515
Jul 20, 2026 $1.18 $1.20 $1.16 $1.16 22 157
Jul 17, 2026 $1.09 $1.19 $1.07 $1.18 39 475
Jul 16, 2026 $1.10 $1.23 $1.08 $1.13 197 817
Jul 15, 2026 $1.05 $1.11 $1.05 $1.09 105 013
Jul 14, 2026 $0.97 $1.11 $0.97 $1.04 0
Jul 13, 2026 $0.98 $1.02 $0.98 $0.99 18 771
Jul 10, 2026 $1.00 $1.01 $0.98 $1.00 19 915
Jul 09, 2026 $0.96 $1.00 $0.95 $0.98 35 032
Jul 08, 2026 $0.98 $0.99 $0.96 $0.97 19 065
Jul 07, 2026 $1.02 $1.05 $0.99 $0.99 28 639
Jul 06, 2026 $1.05 $1.10 $1.00 $1.02 114 677
Jul 02, 2026 $1.07 $1.10 $1.05 $1.08 103 189
Jul 01, 2026 $1.02 $1.06 $1.02 $1.04 25 155
Jun 30, 2026 $1.04 $1.07 $1.03 $1.03 14 526
Jun 29, 2026 $1.03 $1.07 $1.02 $1.04 38 301
Jun 26, 2026 $0.96 $1.01 $0.95 $0.98 14 805

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use REVB stock historical prices to predict future price movements?
Trend Analysis: Examine the REVB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the REVB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT REVELATION BIOSCIENCES, INC.
Revelation Biosciences
Revelation Biosciences, Inc., a clinical-stage biopharmaceutical company, focuses on the development and commercialization of immune system therapeutics and diagnostics. The company engages in developing therapeutic product candidates, including REVTx-99b that is in a Phase Ib clinical trial for the prevention or treatment of chronic nasal congestion and allergic rhinitis; and REVTx-200, a nonclinical stage product for intranasal therapy. It is a...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE