ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,587.75
0.16%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Revelation Biosciences Inc (REVBW)

  7. Revelation Biosciences Inc (REVBW) Historical

REVBW Revelation Biosciences Inc

0.0127
-0.00045 (-3.42%)
May 31 2024 - Closed
Delayed by 15 minutes

REVBW Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.0127 -0.00045 -3.42% 0.0127 0.0127 0.0127 300
May 30 2024 0.01315 0.00035 2.73% 0.01315 0.01315 0.01315 281
May 29 2024 0.0128 0.00 0.00% 0.0128 0.0128 0.0128 0
May 28 2024 0.0128 0.00 0.00% 0.0128 0.0128 0.0128 0
May 24 2024 0.0128 -0.00147 -10.28% 0.0144 0.0145 0.0127 12,272
May 23 2024 0.014267 -0.00023 -1.61% 0.014267 0.014267 0.014267 101
May 22 2024 0.0145 -0.0015 -9.38% 0.0145 0.0146 0.0145 7,188
May 21 2024 0.016 -0.003 -15.79% 0.0138 0.016 0.0137 21,894
May 20 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
May 17 2024 0.019 0.00 0.00% 0.019 0.019 0.019 168
May 16 2024 0.019 0.00125 7.04% 0.019 0.019 0.019 2,000
May 15 2024 0.01775 0.00 0.00% 0.01775 0.01775 0.01775 0
May 14 2024 0.01775 -0.00205 -10.35% 0.016701 0.01775 0.016701 2,000
May 13 2024 0.0198 0.0033 20.00% 0.0198 0.0198 0.0198 1,106
May 10 2024 0.0165 0.0031 23.13% 0.02 0.02 0.0165 8,925
May 09 2024 0.0134 -0.0028 -17.28% 0.0134 0.0134 0.0133 3,434
May 08 2024 0.0162 0.00 0.00% 0.0163 0.0164 0.0124 11,852
May 07 2024 0.0162 0.0019 13.29% 0.0162 0.03 0.0162 83,975
May 06 2024 0.0143 0.00 0.00% 0.0143 0.0143 0.0143 1,211
May 03 2024 0.0143 0.00 0.00% 0.014 0.0143 0.014 9,042
May 02 2024 0.0143 0.00 0.00% 0.014 0.0143 0.0124 5,099
May 01 2024 0.0143 0.00 0.00% 0.0123 0.0143 0.0122 678
Apr 30 2024 0.0143 0.001 7.52% 0.011 0.0143 0.011 4,632
Apr 29 2024 0.0133 -0.001 -6.99% 0.0133 0.0134 0.0132 566
Apr 26 2024 0.0143 -0.00035 -2.39% 0.0146 0.0146 0.0108 9,705
Apr 25 2024 0.01465 0.00145 10.98% 0.0132 0.017 0.0132 2,975
Apr 24 2024 0.0132 0.00 0.00% 0.0132 0.0132 0.0132 0
Apr 23 2024 0.0132 0.0002 1.54% 0.0136 0.0186 0.01 29,080
Apr 22 2024 0.013 -0.001 -7.14% 0.014 0.014 0.013 61,168
Apr 19 2024 0.014 -0.0034 -19.54% 0.0174 0.0193 0.014 57,023
Apr 18 2024 0.0174 -0.002 -10.31% 0.0174 0.0174 0.0174 1,303
Apr 17 2024 0.0194 0.00 0.00% 0.0194 0.0194 0.0194 0
Apr 16 2024 0.0194 -0.0005 -2.51% 0.0195 0.0195 0.0194 9,901
Apr 15 2024 0.019899 -0.0025 -11.17% 0.0192 0.0224 0.0176 26,124
Apr 12 2024 0.0224 0.00 0.00% 0.0224 0.0224 0.0224 0
Apr 11 2024 0.0224 0.00 0.00% 0.0224 0.0224 0.0224 198
Apr 10 2024 0.0224 0.0024 12.00% 0.0224 0.0224 0.0165 6,701
Apr 09 2024 0.02 0.0023 12.99% 0.0224 0.0224 0.0177 2,947
Apr 08 2024 0.0177 0.0011 6.63% 0.0166 0.0228 0.0166 10,654
Apr 05 2024 0.0166 0.00 0.00% 0.0166 0.0166 0.0166 652
Apr 04 2024 0.0166 -0.0066 -28.45% 0.021301 0.0214 0.0151 104,378
Apr 03 2024 0.0232 -0.0028 -10.77% 0.016195 0.025 0.016195 29,081
Apr 02 2024 0.026 0.003 13.04% 0.0282 0.0282 0.0211 3,095
Apr 01 2024 0.023 -0.0035 -13.21% 0.0211 0.026599 0.02 8,398
Mar 28 2024 0.0265 -0.0035 -11.67% 0.0223 0.0265 0.02 22,837
Mar 27 2024 0.03 0.00 0.00% 0.03 0.0303 0.0216 175,903
Mar 26 2024 0.03 0.0116 63.04% 0.0231 0.0344 0.0197 291,330
Mar 25 2024 0.0184 0.0023 14.29% 0.0162 0.0184 0.0161 281
Mar 22 2024 0.0161 0.00 0.00% 0.0161 0.0161 0.0161 21
Mar 21 2024 0.0161 0.00 0.00% 0.0161 0.0161 0.0161 4,000
Mar 20 2024 0.0161 -0.0001 -0.62% 0.0162 0.0183 0.0161 3,734
Mar 19 2024 0.0162 -0.0043 -20.98% 0.016201 0.016201 0.0161 3,552
Mar 18 2024 0.0205 -0.00015 -0.72% 0.016101 0.0205 0.016101 1,046
Mar 15 2024 0.020649 -0.00435 -17.40% 0.020649 0.020649 0.020649 1,000
Mar 14 2024 0.025 0.0025 11.12% 0.0162 0.025 0.0162 1,306
Mar 13 2024 0.022499 -0.0055 -19.65% 0.023551 0.0287 0.0196 7,798
Mar 12 2024 0.028 0.0009 3.32% 0.0269 0.032301 0.0269 175,633
Mar 11 2024 0.0271 0.0037 15.81% 0.0225 0.0271 0.0225 22,716
Mar 08 2024 0.0234 0.00 0.00% 0.0234 0.0234 0.0234 0
Mar 07 2024 0.0234 0.0002 0.86% 0.023 0.0234 0.0225 2,567
Mar 06 2024 0.0232 -0.0026 -10.08% 0.0258 0.0275 0.0153 103,666
Mar 05 2024 0.0258 0.0065 33.68% 0.0158 0.034 0.015 190,842
Mar 04 2024 0.0193 0.00 0.01% 0.017 0.0193 0.014 9,082

Your Recent History

NASDAQ
REVBW
Revelation Biosciences
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved