REVB - REVELATION BIOSCIENCES, INC.
1.24
-0.010 -0.806%
Share volume: 36,194
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$1.25
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.28 | $1.28 | $1.29 | $1.29 | $1.21 | $1.21 | $1.24 | $1.24 | 36,194 | $36,194.00 |
| 03-04-2026 | $1.25 | $1.25 | $1.28 | $1.28 | $1.21 | $1.21 | $1.25 | $1.25 | 73,259 | $73,259.00 |
| 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 |