NASDAQ:REVB
Revelation Biosciences, Inc. Stock Price (Quote)
$2.37
+0.0200 (+0.85%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.84 | Friday, 3rd May 2024 REVB stock ended at $2.37. This is 0.85% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.65% from a day low at $2.30 to a day high of $2.43. |
| 90 days | $1.78 | $4.34 | |
| 52 weeks | $1.78 | $39.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $2.38 | $2.43 | $2.30 | $2.37 | 24 418 |
| May 02, 2024 | $2.23 | $2.49 | $2.16 | $2.35 | 64 242 |
| May 01, 2024 | $2.08 | $2.23 | $2.08 | $2.15 | 27 524 |
| Apr 30, 2024 | $2.11 | $2.20 | $2.10 | $2.11 | 9 721 |
| Apr 29, 2024 | $2.20 | $2.25 | $2.10 | $2.12 | 12 215 |
| Apr 26, 2024 | $2.13 | $2.30 | $2.12 | $2.18 | 45 510 |
| Apr 25, 2024 | $2.09 | $2.16 | $2.03 | $2.14 | 8 423 |
| Apr 24, 2024 | $2.14 | $2.15 | $2.04 | $2.09 | 39 034 |
| Apr 23, 2024 | $2.03 | $2.19 | $2.03 | $2.07 | 27 844 |
| Apr 22, 2024 | $2.19 | $2.31 | $2.02 | $2.05 | 21 567 |
| Apr 19, 2024 | $2.30 | $2.33 | $2.03 | $2.24 | 42 604 |
| Apr 18, 2024 | $2.20 | $2.38 | $2.13 | $2.24 | 92 711 |
| Apr 17, 2024 | $1.89 | $2.17 | $1.88 | $2.15 | 112 331 |
| Apr 16, 2024 | $1.88 | $1.95 | $1.80 | $1.91 | 38 271 |
| Apr 15, 2024 | $2.14 | $2.23 | $1.78 | $1.83 | 92 911 |
| Apr 12, 2024 | $2.32 | $2.32 | $2.05 | $2.08 | 56 395 |
| Apr 11, 2024 | $2.36 | $2.52 | $2.31 | $2.32 | 24 475 |
| Apr 10, 2024 | $2.45 | $2.49 | $2.28 | $2.31 | 49 789 |
| Apr 09, 2024 | $2.62 | $2.65 | $2.43 | $2.43 | 41 796 |
| Apr 08, 2024 | $2.70 | $2.79 | $2.59 | $2.60 | 25 804 |
| Apr 05, 2024 | $2.76 | $2.84 | $2.58 | $2.67 | 31 990 |
| Apr 04, 2024 | $2.60 | $2.81 | $2.60 | $2.72 | 45 781 |
| Apr 03, 2024 | $2.55 | $2.66 | $2.53 | $2.60 | 34 217 |
| Apr 02, 2024 | $2.71 | $2.71 | $2.53 | $2.59 | 68 650 |
| Apr 01, 2024 | $2.71 | $2.77 | $2.60 | $2.66 | 33 488 |
