S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Revelation Biosciences Inc (REVB)
Revelation Biosciences Inc (REVB) Historical

REVB Revelation Biosciences Inc

1.8601

-0.0699 (-3.62%)

Last Updated: 09:46:45

Delayed by 15 minutes

REVB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.93	0.28	16.97%	1.66	1.95	1.65	110,985
May 30 2024	1.65	-0.03	-1.79%	1.70	1.72	1.61	34,084
May 29 2024	1.68	-0.05	-2.89%	1.76	1.76	1.65	17,290
May 28 2024	1.73	-0.10	-5.46%	1.81	1.85	1.71	46,582
May 24 2024	1.83	-0.08	-4.19%	1.93	1.93	1.79	35,408
May 23 2024	1.91	-0.12	-5.91%	2.04	2.04	1.86	27,686
May 22 2024	2.03	0.07	3.36%	1.99	2.03	1.90	7,551
May 21 2024	1.964	-0.03	-1.31%	2.04	2.08	1.964	22,682
May 20 2024	1.99	-0.03	-1.49%	1.99	2.08	1.94	19,751
May 17 2024	2.02	0.16	8.60%	1.83	2.09	1.83	25,855
May 16 2024	1.86	-0.09	-4.62%	2.03	2.03	1.82	30,775
May 15 2024	1.95	0.11	5.69%	1.83	2.0042	1.83	22,243
May 14 2024	1.845	0.00	0.27%	1.81	1.89	1.80	49,525
May 13 2024	1.84	-0.22	-10.68%	2.09	2.091	1.7893	134,670
May 10 2024	2.06	-0.14	-6.36%	2.18	2.2299	2.0101	38,268
May 09 2024	2.20	-0.03	-1.35%	2.29	2.3269	2.19	21,233
May 08 2024	2.23	-0.15	-6.30%	2.37	2.43	2.2101	24,774
May 07 2024	2.38	0.03	1.28%	2.43	2.4499	2.2801	16,834
May 06 2024	2.35	-0.02	-0.84%	2.35	2.4876	2.32	54,892
May 03 2024	2.37	0.02	0.85%	2.38	2.4299	2.30	24,422
May 02 2024	2.35	0.20	9.30%	2.13	2.49	2.13	64,057
May 01 2024	2.15	0.04	2.03%	2.12	2.225	2.08	27,524
Apr 30 2024	2.1073	-0.01	-0.60%	2.19	2.20	2.1021	9,771
Apr 29 2024	2.12	-0.06	-2.75%	2.20	2.2494	2.10	12,728
Apr 26 2024	2.18	0.04	1.87%	2.13	2.31	2.12	45,621
Apr 25 2024	2.1399	0.05	2.39%	2.09	2.16	2.03	8,443
Apr 24 2024	2.09	0.02	0.97%	2.14	2.15	2.04	40,461
Apr 23 2024	2.07	0.02	0.98%	2.03	2.19	2.03	30,799
Apr 22 2024	2.05	-0.19	-8.48%	2.19	2.3099	2.022	21,590
Apr 19 2024	2.24	0.00	0.00%	2.30	2.3299	2.03	42,950
Apr 18 2024	2.24	0.09	4.19%	2.20	2.38	2.1254	93,267
Apr 17 2024	2.15	0.24	12.57%	1.92	2.17	1.8801	124,673
Apr 16 2024	1.91	0.09	4.66%	1.88	1.9899	1.8045	38,184
Apr 15 2024	1.825	-0.26	-12.26%	2.14	2.23	1.7801	94,205
Apr 12 2024	2.08	-0.24	-10.34%	2.31	2.32	2.05	56,454
Apr 11 2024	2.32	0.01	0.43%	2.36	2.5199	2.31	24,612
Apr 10 2024	2.31	-0.12	-4.94%	2.45	2.49	2.28	50,048
Apr 09 2024	2.43	-0.17	-6.54%	2.62	2.645	2.42	42,361
Apr 08 2024	2.60	-0.07	-2.62%	2.70	2.79	2.59	26,150
Apr 05 2024	2.67	-0.05	-1.84%	2.76	2.84	2.58	32,214
Apr 04 2024	2.72	0.12	4.62%	2.60	2.8354	2.60	45,873
Apr 03 2024	2.60	0.01	0.39%	2.55	2.6599	2.53	34,316
Apr 02 2024	2.59	-0.07	-2.63%	2.66	2.71	2.53	71,833
Apr 01 2024	2.66	-0.08	-2.92%	2.71	2.77	2.595	33,633
Mar 28 2024	2.74	0.31	12.76%	2.47	2.96	2.40	317,850
Mar 27 2024	2.43	-0.17	-6.54%	2.60	2.62	2.36	92,317
Mar 26 2024	2.60	0.21	8.79%	2.44	2.63	2.40	104,947
Mar 25 2024	2.39	0.02	0.84%	2.39	2.3999	2.335	28,288
Mar 22 2024	2.37	-0.08	-3.27%	2.40	2.45	2.35	27,550
Mar 21 2024	2.45	0.02	0.82%	2.47	2.50	2.40	54,654
Mar 20 2024	2.43	0.15	6.58%	2.32	2.45	2.25	47,873
Mar 19 2024	2.28	-0.11	-4.60%	2.37	2.37	2.22	76,276
Mar 18 2024	2.39	-0.02	-0.83%	2.50	2.50	2.33	65,158
Mar 15 2024	2.41	0.05	2.12%	2.44	2.528	2.38	72,959
Mar 14 2024	2.36	-0.24	-9.23%	2.70	2.74	2.281	216,782
Mar 13 2024	2.60	-0.52	-16.67%	2.97	2.98	2.56	328,814
Mar 12 2024	3.12	-0.24	-7.14%	3.36	3.36	2.87	439,572
Mar 11 2024	3.36	-0.04	-1.18%	3.65	3.65	3.35	253,185
Mar 08 2024	3.40	0.00	0.00%	3.48	3.61	3.3001	141,390
Mar 07 2024	3.40	0.40	13.33%	3.06	3.52	3.04	391,161
Mar 06 2024	3.00	-0.19	-5.96%	3.34	3.34	2.97	126,153
Mar 05 2024	3.19	-0.22	-6.45%	3.27	3.43	3.16	182,427

Revelation Biosciences

Vontobel Financial Produ...

STLLR Gold (QX)

Societe Generale SFH Eo-...

Orpheum Property (CE)

Skylight Health

Petro Victory Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions