REVB - Revelation Biosciences Inc
1.25
0.020 1.600%
Share volume: 73,232
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$1.23
0.02
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1.25 | $1.25 | $1.28 | $1.28 | $1.21 | $1.21 | $1.25 | $1.25 | 73,232 | $73,232.00 |
| 03-03-2026 | $1.25 | $1.25 | $1.25 | $1.25 | $1.19 | $1.19 | $1.23 | $1.23 | 92,783 | $92,783.00 |
| 03-02-2026 | $1.29 | $1.29 | $1.33 | $1.33 | $1.26 | $1.26 | $1.29 | $1.29 | 110,098 | $110,098.00 |
| 02-27-2026 | $1.34 | $1.34 | $1.36 | $1.36 | $1.30 | $1.30 | $1.32 | $1.32 | 65,709 | $65,709.00 |
| 02-26-2026 | $1.38 | $1.38 | $1.40 | $1.40 | $1.31 | $1.31 | $1.33 | $1.33 | 127,980 | $127,980.00 |
| 02-25-2026 | $1.32 | $1.32 | $1.41 | $1.41 | $1.32 | $1.32 | $1.41 | $1.41 | 137,394 | $137,394.00 |
| 02-24-2026 | $1.39 | $1.39 | $1.39 | $1.39 | $1.33 | $1.33 | $1.35 | $1.35 | 64,710 | $64,710.00 |
| 02-23-2026 | $1.40 | $1.40 | $1.43 | $1.43 | $1.29 | $1.29 | $1.39 | $1.39 | 131,031 | $131,031.00 |
| 02-20-2026 | $1.39 | $1.39 | $1.48 | $1.48 | $1.38 | $1.38 | $1.42 | $1.42 | 129,041 | $129,041.00 |
| 02-19-2026 | $1.41 | $1.41 | $1.46 | $1.46 | $1.36 | $1.36 | $1.40 | $1.40 | 135,439 | $135,439.00 |