Want to see REVB full AI Analyst Report?
Revelation Biosciences (REVB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.76 | 4.03 | 3.75 | 4.03 | 4.03 | +7.47% | 22,211 | 2.09 |
| Oct 29, 2026 | 3.63 | 3.75 | 3.56 | 3.75 | 3.75 | +0.81% | 5,033 | 0.47 |
| Oct 28, 2026 | 3.76 | 3.84 | 3.65 | 3.72 | 3.72 | -0.27% | 9,021 | 0.86 |
| Oct 27, 2026 | 3.49 | 3.73 | 3.44 | 3.73 | 3.73 | +5.52% | 14,686 | 1.42 |
| Oct 26, 2026 | 3.76 | 3.87 | 3.36 | 3.54 | 3.54 | -6.73% | 10,893 | 1.06 |
| Oct 23, 2026 | 3.68 | 3.88 | 3.66 | 3.79 | 3.79 | +2.99% | 16,260 | 1.62 |
| Oct 22, 2026 | 3.67 | 3.85 | 3.60 | 3.68 | 3.68 | +2.22% | 35,535 | 3.74 |
| Oct 21, 2026 | 3.75 | 3.97 | 3.51 | 3.60 | 3.60 | -4.00% | 19,528 | 2.11 |
| Oct 20, 2026 | 3.30 | 4.06 | 3.29 | 3.75 | 3.75 | +14.16% | 156,836 | 22.95 |
| Oct 19, 2026 | 3.50 | 3.57 | 3.08 | 3.29 | 3.29 | -3.15% | 43,901 | 7.11 |
| Oct 16, 2026 | 4.94 | 4.94 | 3.27 | 3.39 | 3.39 | -36.42% | 91,013 | 18.79 |
| Oct 15, 2026 | 5.22 | 5.45 | 5.11 | 5.34 | 5.34 | +5.92% | 2,949 | 0.61 |
| Oct 14, 2026 | 5.11 | 5.35 | 4.97 | 5.04 | 5.04 | -1.45% | 3,252 | 0.67 |
| Oct 13, 2026 | 5.31 | 5.39 | 5.11 | 5.11 | 5.11 | -5.74% | 3,832 | 0.73 |
| Oct 12, 2026 | 5.60 | 5.60 | 5.39 | 5.42 | 5.42 | +1.94% | 1,795 | 0.33 |
| Oct 09, 2026 | 5.40 | 5.72 | 5.26 | 5.32 | 5.32 | -1.81% | 3,542 | 0.63 |
| Oct 08, 2026 | 5.68 | 5.68 | 5.40 | 5.42 | 5.42 | -6.54% | 9,510 | 1.72 |
| Oct 07, 2026 | 5.28 | 5.85 | 5.28 | 5.80 | 5.80 | +10.09% | 7,284 | 1.32 |
| Oct 06, 2026 | 5.56 | 5.58 | 5.25 | 5.27 | 5.27 | -3.20% | 4,960 | 0.90 |
| Oct 05, 2026 | 5.54 | 5.81 | 5.33 | 5.44 | 5.44 | +1.76% | 12,946 | 2.42 |
| Oct 02, 2026 | 5.67 | 5.67 | 5.35 | 5.35 | 5.35 | -4.67% | 6,271 | 1.18 |
| Oct 01, 2026 | 5.74 | 5.85 | 5.53 | 5.61 | 5.61 | -1.96% | 8,686 | 1.60 |
| Sep 30, 2026 | 5.78 | 5.91 | 5.71 | 5.72 | 5.72 | +0.37% | 4,309 | 0.80 |
| Sep 29, 2026 | 6.15 | 6.15 | 5.68 | 5.70 | 5.70 | -5.27% | 7,567 | 1.38 |
| Sep 28, 2026 | 6.16 | 6.19 | 5.81 | 6.02 | 6.02 | -1.25% | 4,903 | 0.90 |
| Sep 25, 2026 | 6.23 | 6.36 | 5.95 | 6.09 | 6.09 | +0.00% | 6,198 | 1.15 |
| Sep 24, 2026 | 6.44 | 6.56 | 6.01 | 6.09 | 6.09 | -6.87% | 10,798 | 2.03 |
| Sep 23, 2026 | 6.76 | 6.85 | 6.44 | 6.54 | 6.54 | -4.66% | 8,387 | 1.61 |
| Sep 22, 2026 | 7.00 | 7.14 | 6.71 | 6.86 | 6.86 | +0.38% | 4,133 | 0.79 |
| Sep 21, 2026 | 6.78 | 7.07 | 6.51 | 6.83 | 6.83 | +4.94% | 2,596 | 0.50 |
| Sep 18, 2026 | 6.85 | 6.89 | 6.51 | 6.51 | 6.51 | -2.08% | 2,257 | 0.43 |
| Sep 17, 2026 | 6.47 | 6.78 | 6.44 | 6.65 | 6.65 | +3.26% | 4,222 | 0.80 |
| Sep 16, 2026 | 6.78 | 6.78 | 6.43 | 6.44 | 6.44 | +1.07% | 2,231 | 0.43 |
| Sep 15, 2026 | 6.89 | 6.89 | 6.37 | 6.37 | 6.37 | -4.70% | 5,230 | 0.99 |
| Sep 14, 2026 | 6.93 | 6.93 | 6.69 | 6.69 | 6.69 | -3.74% | 2,102 | 0.38 |
| Sep 11, 2026 | 7.00 | 7.00 | 6.93 | 6.95 | 6.95 | -0.71% | 516 | 0.09 |
| Sep 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.03% | 703 | 0.12 |
| Sep 09, 2026 | 7.14 | 7.14 | 7.03 | 7.07 | 7.07 | +0.00% | 372 | 0.06 |
| Sep 08, 2026 | 7.00 | 7.28 | 7.00 | 7.07 | 7.07 | +0.00% | 2,287 | 0.39 |
| Sep 07, 2026 | 7.10 | 7.28 | 6.93 | 7.07 | 7.07 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.10 | 7.28 | 6.93 | 7.07 | 7.07 | +0.00% | 1,105 | 0.18 |
| Sep 03, 2026 | 7.21 | 7.28 | 6.93 | 7.07 | 7.07 | +0.99% | 2,851 | 0.47 |
| Sep 02, 2026 | 6.93 | 7.28 | 6.93 | 7.00 | 7.00 | +1.36% | 2,571 | 0.41 |
| Sep 01, 2026 | 7.07 | 7.23 | 6.88 | 6.91 | 6.91 | -1.34% | 3,602 | 0.57 |
| Aug 31, 2026 | 7.42 | 7.42 | 7.00 | 7.00 | 7.00 | -4.75% | 1,841 | 0.29 |
| Aug 28, 2026 | 7.28 | 7.56 | 7.00 | 7.35 | 7.35 | +1.93% | 2,900 | 0.45 |
| Aug 27, 2026 | 6.80 | 7.21 | 6.69 | 7.21 | 7.21 | +7.85% | 2,996 | 0.46 |
| Aug 26, 2026 | 6.86 | 7.07 | 6.65 | 6.69 | 6.69 | -4.50% | 5,225 | 0.80 |
| Aug 25, 2026 | 7.63 | 7.70 | 6.37 | 7.00 | 7.00 | -9.09% | 28,580 | 4.67 |
| Aug 24, 2026 | 7.70 | 7.84 | 7.42 | 7.70 | 7.70 | +0.92% | 7,101 | 1.16 |