REVB - Revelation Biosciences Inc
1.16
0 0%
Share volume: 18,259
Last Updated: 04-22-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$1.16
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $1.15 | $1.15 | $1.18 | $1.18 | $1.15 | $1.15 | $1.16 | $1.16 | 18,259 | $18,259.00 |
| 04-21-2026 | $1.18 | $1.18 | $1.28 | $1.28 | $1.16 | $1.16 | $1.16 | $1.16 | 76,509 | $76,509.00 |
| 04-20-2026 | $1.15 | $1.15 | $1.17 | $1.17 | $1.11 | $1.11 | $1.16 | $1.16 | 115,078 | $115,078.00 |
| 04-17-2026 | $1.18 | $1.18 | $1.21 | $1.21 | $0.99 | $0.99 | $1.15 | $1.15 | 431,336 | $431,336.00 |
| 04-16-2026 | $1.26 | $1.26 | $1.30 | $1.30 | $1.20 | $1.20 | $1.20 | $1.20 | 118,521 | $118,521.00 |
| 04-15-2026 | $1.20 | $1.20 | $1.27 | $1.27 | $1.18 | $1.18 | $1.26 | $1.26 | 62,625 | $62,625.00 |
| 04-14-2026 | $1.22 | $1.22 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | $1.20 | 43,150 | $43,150.00 |
| 04-13-2026 | $1.19 | $1.19 | $1.21 | $1.21 | $1.17 | $1.17 | $1.19 | $1.19 | 24,337 | $24,337.00 |
| 04-10-2026 | $1.23 | $1.23 | $1.25 | $1.25 | $1.14 | $1.14 | $1.17 | $1.17 | 94,228 | $94,228.00 |
| 04-09-2026 | $1.22 | $1.22 | $1.28 | $1.28 | $1.19 | $1.19 | $1.23 | $1.23 | 63,495 | $63,495.00 |