5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+18.14%
3 MONTH PERFORMANCE
-69.70%
6 MONTH PERFORMANCE
-85.42%
YEAR-TO-DATE PERFORMANCE
-87.35%
1 YEAR PERFORMANCE
-96.81%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $2.96 | $2.81 (-5.07%) | $2.96 | $2.75 | 182.74 K | $2.82 M |
| 07/16/2025 | $2.89 | $2.97 (2.77%) | $3.14 | $2.84 | 582.18 K | $2.88 M |
| 07/15/2025 | $2.76 | $2.87 (3.99%) | $2.97 | $2.74 | 258.40 K | $2.79 M |
| 07/14/2025 | $2.84 | $2.75 (-3.17%) | $2.84 | $2.68 | 107.40 K | $2.67 M |
| 07/11/2025 | $2.79 | $2.79 (0%) | $2.86 | $2.72 | 192.10 K | $2.71 M |
| 07/10/2025 | $2.76 | $2.83 (2.54%) | $2.88 | $2.68 | 222.38 K | $2.75 M |
| 07/09/2025 | $2.49 | $2.85 (14.46%) | $2.92 | $2.37 | 861.10 K | $2.77 M |
| 07/08/2025 | $2.50 | $2.51 (0.4%) | $2.58 | $2.36 | 363.63 K | $2.44 M |
| 07/07/2025 | $2.20 | $2.58 (17.27%) | $2.65 | $2.20 | 459.10 K | $2.51 M |
| 07/03/2025 | $2.31 | $2.28 (-1.3%) | $2.40 | $2.28 | 122.53 K | $2.21 M |
| 07/02/2025 | $2.19 | $2.31 (5.48%) | $2.40 | $2.19 | 119.09 K | $2.24 M |
| 07/01/2025 | $2.25 | $2.46 (9.33%) | $2.49 | $2.11 | 267.63 K | $2.39 M |
| 06/30/2025 | $2.19 | $2.25 (2.74%) | $2.28 | $2.13 | 94.47 K | $2.19 M |
| 06/27/2025 | $2.42 | $2.28 (-5.79%) | $2.46 | $2.22 | 147.68 K | $2.21 M |
| 06/26/2025 | $2.66 | $2.46 (-7.52%) | $2.94 | $2.42 | 384.67 K | $2.39 M |
| 06/25/2025 | $2.59 | $2.52 (-2.7%) | $2.61 | $2.43 | 241.68 K | $2.45 M |
| 06/24/2025 | $2.31 | $2.61 (12.99%) | $2.64 | $2.31 | 179.21 K | $2.54 M |
| 06/23/2025 | $2.25 | $2.32 (3.11%) | $2.37 | $2.24 | 102.08 K | $2.25 M |
| 06/20/2025 | $2.35 | $2.24 (-4.68%) | $2.36 | $2.23 | 70.61 K | $2.18 M |
| 06/18/2025 | $2.43 | $2.38 (-2.06%) | $2.43 | $2.34 | 52.93 K | $2.31 M |
| 06/17/2025 | $2.40 | $2.37 (-1.25%) | $2.44 | $2.28 | 126.04 K | $2.30 M |
| 06/16/2025 | $2.38 | $2.41 (1.26%) | $2.44 | $2.36 | 78.44 K | $2.34 M |
| 06/13/2025 | $2.38 | $2.38 (0%) | $2.43 | $2.34 | 105.18 K | $2.31 M |
| 06/12/2025 | $2.47 | $2.42 (-2.02%) | $2.51 | $2.34 | 131.47 K | $2.34 M |
| 06/11/2025 | $2.49 | $2.49 (0%) | $2.55 | $2.43 | 106.23 K | $2.42 M |
| 06/10/2025 | $2.61 | $2.52 (-3.45%) | $2.61 | $2.49 | 121.03 K | $2.45 M |
| 06/09/2025 | $2.55 | $2.60 (1.96%) | $2.63 | $2.32 | 170.80 K | $2.53 M |
| 06/06/2025 | $2.40 | $2.58 (7.42%) | $2.61 | $2.40 | 290.52 K | $2.51 M |
| 06/05/2025 | $2.49 | $2.44 (-1.81%) | $2.66 | $2.40 | 421.65 K | $2.37 M |
| 06/04/2025 | $2.59 | $2.65 (2.25%) | $2.85 | $2.55 | 960.25 K | $2.57 M |
| 06/03/2025 | $3.09 | $2.70 (-12.55%) | $3.45 | $2.62 | 15.69 M | $2.62 M |
| 06/02/2025 | $2.55 | $2.47 (-3.18%) | $2.56 | $2.32 | 200.36 K | $2.40 M |
| 05/30/2025 | $2.64 | $2.55 (-3.43%) | $2.70 | $2.52 | 164.73 K | $2.48 M |
| 05/29/2025 | $2.58 | $2.64 (2.33%) | $3.03 | $2.49 | 915.49 K | $2.56 M |
| 05/28/2025 | $7.35 | $5.79 (-21.22%) | $7.35 | $5.70 | 141.39 K | $5.62 M |
| 05/27/2025 | $7.50 | $6.81 (-9.2%) | $7.50 | $6.66 | 22.94 K | $6.61 M |
| 05/23/2025 | $7.86 | $7.29 (-7.25%) | $8.04 | $7.26 | 13.25 K | $7.08 M |
| 05/22/2025 | $7.65 | $7.77 (1.57%) | $8.01 | $7.65 | 8.24 K | $7.55 M |
| 05/21/2025 | $7.56 | $7.70 (1.79%) | $8.07 | $7.56 | 16.87 K | $7.48 M |
| 05/20/2025 | $9.36 | $7.53 (-19.55%) | $9.81 | $7.32 | 43.64 K | $7.31 M |
| 05/19/2025 | $9.06 | $9.42 (3.97%) | $9.74 | $9.06 | 9.37 K | $9.15 M |
| 05/16/2025 | $9.09 | $9.15 (0.66%) | $9.90 | $9.00 | 5.81 K | $8.89 M |
| 05/15/2025 | $9.38 | $9.09 (-3.04%) | $9.38 | $9.09 | 2.12 K | $8.83 M |
| 05/14/2025 | $9.72 | $9.39 (-3.4%) | $9.97 | $9.39 | 4.01 K | $9.12 M |
| 05/13/2025 | $9.90 | $9.54 (-3.64%) | $9.90 | $9.39 | 5.01 K | $9.27 M |
| 05/12/2025 | $9.66 | $9.78 (1.24%) | $10.02 | $9.39 | 9.40 K | $9.50 M |
| 05/09/2025 | $9.12 | $9.53 (4.54%) | $9.64 | $9.12 | 10.54 K | $9.26 M |
| 05/08/2025 | $8.88 | $9.29 (4.57%) | $9.29 | $8.60 | 9.16 K | $9.02 M |
| 05/07/2025 | $8.70 | $8.69 (-0.17%) | $9.21 | $8.69 | 39.63 K | $8.44 M |
| 05/06/2025 | $8.85 | $8.70 (-1.69%) | $9.00 | $8.58 | 6.87 K | $8.45 M |
| 05/05/2025 | $9.15 | $8.70 (-4.9%) | $9.27 | $8.55 | 13.93 K | $8.45 M |
| 05/02/2025 | $9.00 | $8.58 (-4.67%) | $9.03 | $8.37 | 8.58 K | $8.33 M |
| 05/01/2025 | $8.85 | $9.05 (2.29%) | $9.15 | $8.70 | 6.67 K | $8.79 M |
| 04/30/2025 | $8.91 | $9.15 (2.69%) | $9.15 | $8.55 | 13.27 K | $8.89 M |
| 04/29/2025 | $8.70 | $8.90 (2.34%) | $9.33 | $8.40 | 20.63 K | $8.64 M |
| 04/28/2025 | $8.76 | $8.76 (0%) | $8.76 | $8.42 | 4.31 K | $8.51 M |
| 04/25/2025 | $8.82 | $8.76 (-0.68%) | $8.82 | $8.37 | 6.81 K | $8.51 M |
| 04/24/2025 | $8.64 | $8.79 (1.74%) | $8.79 | $8.28 | 8.93 K | $8.54 M |
| 04/23/2025 | $9.57 | $8.56 (-10.5%) | $9.97 | $8.46 | 42.20 K | $8.31 M |
| 04/22/2025 | $9.60 | $9.61 (0.16%) | $10.87 | $9.03 | 37.04 K | $9.33 M |
| 04/21/2025 | $9.45 | $9.43 (-0.24%) | $9.90 | $9.36 | 10.82 K | $9.16 M |
| 04/17/2025 | $9.12 | $9.24 (1.32%) | $9.36 | $8.83 | 3.70 K | $8.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
