5 DAY PERFORMANCE
-6.58%
1 MONTH PERFORMANCE
-22.26%
3 MONTH PERFORMANCE
-34.96%
6 MONTH PERFORMANCE
-81.21%
YEAR-TO-DATE PERFORMANCE
-69.24%
1 YEAR PERFORMANCE
-91.80%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $2.50 | $2.27 (-9.2%) | $2.50 | $2.22 | 68.81 K | $2.20 M |
| 05/23/2025 | $2.62 | $2.43 (-7.25%) | $2.68 | $2.42 | 39.75 K | $2.36 M |
| 05/22/2025 | $2.55 | $2.59 (1.57%) | $2.67 | $2.55 | 24.74 K | $2.52 M |
| 05/21/2025 | $2.52 | $2.57 (1.98%) | $2.69 | $2.52 | 50.61 K | $2.50 M |
| 05/20/2025 | $3.12 | $2.51 (-19.55%) | $3.27 | $2.44 | 130.92 K | $2.44 M |
| 05/19/2025 | $3.02 | $3.14 (3.97%) | $3.25 | $3.02 | 28.10 K | $3.05 M |
| 05/16/2025 | $3.03 | $3.05 (0.66%) | $3.30 | $3.00 | 17.42 K | $2.96 M |
| 05/15/2025 | $3.13 | $3.03 (-3.19%) | $3.13 | $3.03 | 6.35 K | $2.94 M |
| 05/14/2025 | $3.24 | $3.13 (-3.4%) | $3.32 | $3.13 | 12.14 K | $3.04 M |
| 05/13/2025 | $3.30 | $3.18 (-3.64%) | $3.30 | $3.13 | 15.09 K | $3.09 M |
| 05/12/2025 | $3.22 | $3.26 (1.24%) | $3.34 | $3.13 | 28.20 K | $3.17 M |
| 05/09/2025 | $3.04 | $3.18 (4.61%) | $3.21 | $3.04 | 31.62 K | $3.09 M |
| 05/08/2025 | $2.96 | $3.10 (4.73%) | $3.10 | $2.87 | 27.50 K | $1.07 M |
| 05/07/2025 | $2.90 | $2.90 (0%) | $3.07 | $2.90 | 118.90 K | $1.00 M |
| 05/06/2025 | $2.95 | $2.90 (-1.69%) | $3.00 | $2.86 | 20.62 K | $1.00 M |
| 05/05/2025 | $3.05 | $2.90 (-4.92%) | $3.09 | $2.85 | 41.80 K | $1.00 M |
| 05/02/2025 | $3.00 | $2.86 (-4.67%) | $3.01 | $2.79 | 25.73 K | $991.00 K |
| 05/01/2025 | $2.95 | $3.02 (2.37%) | $3.05 | $2.90 | 22.36 K | $1.05 M |
| 04/30/2025 | $2.97 | $3.05 (2.69%) | $3.05 | $2.85 | 39.82 K | $1.06 M |
| 04/29/2025 | $2.90 | $2.97 (2.41%) | $3.11 | $2.80 | 61.91 K | $1.03 M |
| 04/28/2025 | $2.92 | $2.92 (0%) | $2.92 | $2.81 | 12.93 K | $1.01 M |
| 04/25/2025 | $2.94 | $2.92 (-0.68%) | $2.94 | $2.79 | 20.42 K | $5.01 M |
| 04/24/2025 | $2.88 | $2.93 (1.74%) | $2.93 | $2.76 | 26.80 K | $5.03 M |
| 04/23/2025 | $3.19 | $2.86 (-10.34%) | $3.32 | $2.82 | 126.61 K | $4.91 M |
| 04/22/2025 | $3.20 | $3.21 (0.31%) | $3.62 | $3.01 | 111.13 K | $5.51 M |
| 04/21/2025 | $3.15 | $3.14 (-0.32%) | $3.30 | $3.12 | 32.50 K | $5.39 M |
| 04/17/2025 | $3.04 | $3.08 (1.32%) | $3.12 | $2.94 | 11.10 K | $5.28 M |
| 04/16/2025 | $2.96 | $3.00 (1.35%) | $3.20 | $2.92 | 116.33 K | $5.15 M |
| 04/15/2025 | $3.48 | $3.05 (-12.36%) | $3.48 | $2.95 | 79.91 K | $5.23 M |
| 04/14/2025 | $3.14 | $3.48 (10.83%) | $3.68 | $3.00 | 48.25 K | $5.97 M |
| 04/11/2025 | $3.00 | $3.18 (6%) | $3.22 | $3.00 | 45.25 K | $5.45 M |
| 04/10/2025 | $2.92 | $3.01 (3.08%) | $3.29 | $2.85 | 101.20 K | $5.16 M |
| 04/09/2025 | $3.15 | $3.20 (1.59%) | $3.28 | $2.80 | 1.64 M | $5.49 M |
| 04/08/2025 | $2.80 | $3.69 (31.79%) | $3.73 | $2.72 | 453.40 K | $6.33 M |
| 04/07/2025 | $2.54 | $2.71 (6.69%) | $2.78 | $2.50 | 19.25 K | $4.65 M |
| 04/04/2025 | $2.68 | $2.68 (0%) | $2.71 | $2.60 | 13.15 K | $4.60 M |
| 04/03/2025 | $2.75 | $2.81 (2.18%) | $2.82 | $2.56 | 39.80 K | $4.82 M |
| 04/02/2025 | $2.57 | $2.67 (3.89%) | $2.67 | $2.41 | 15.70 K | $4.58 M |
| 04/01/2025 | $2.61 | $2.60 (-0.38%) | $2.69 | $2.53 | 19.20 K | $4.46 M |
| 03/31/2025 | $2.66 | $2.63 (-1.13%) | $2.80 | $2.51 | 16.27 K | $4.51 M |
| 03/28/2025 | $2.76 | $2.70 (-2.17%) | $2.92 | $2.70 | 9.10 K | $4.63 M |
| 03/27/2025 | $2.73 | $2.76 (1.1%) | $2.86 | $2.72 | 13.12 K | $4.73 M |
| 03/26/2025 | $2.78 | $2.83 (1.8%) | $2.83 | $2.70 | 14.80 K | $4.85 M |
| 03/25/2025 | $2.92 | $2.88 (-1.37%) | $3.00 | $2.77 | 16.00 K | $4.94 M |
| 03/24/2025 | $2.83 | $2.98 (5.3%) | $3.01 | $2.81 | 18.03 K | $5.11 M |
| 03/21/2025 | $2.88 | $2.84 (-1.39%) | $2.96 | $2.74 | 17.00 K | $4.87 M |
| 03/20/2025 | $2.90 | $2.91 (0.34%) | $3.01 | $2.72 | 19.13 K | $4.99 M |
| 03/19/2025 | $2.70 | $2.95 (9.26%) | $3.13 | $2.70 | 50.00 K | $5.06 M |
| 03/18/2025 | $2.84 | $2.76 (-2.82%) | $2.89 | $2.58 | 87.30 K | $4.73 M |
| 03/17/2025 | $2.71 | $3.00 (10.7%) | $3.04 | $2.36 | 2.26 M | $5.15 M |
| 03/14/2025 | $3.28 | $3.40 (3.66%) | $3.45 | $3.27 | 10.92 K | $5.83 M |
| 03/13/2025 | $3.38 | $3.27 (-3.25%) | $3.42 | $3.26 | 14.28 K | $5.61 M |
| 03/12/2025 | $3.33 | $3.40 (2.1%) | $3.47 | $3.30 | 18.70 K | $5.83 M |
| 03/11/2025 | $3.27 | $3.34 (2.14%) | $3.37 | $3.21 | 18.19 K | $5.73 M |
| 03/10/2025 | $3.48 | $3.36 (-3.45%) | $3.64 | $3.21 | 51.72 K | $5.76 M |
| 03/07/2025 | $3.40 | $3.49 (2.65%) | $3.80 | $3.28 | 137.10 K | $5.99 M |
| 03/06/2025 | $3.53 | $3.46 (-1.98%) | $3.70 | $3.39 | 37.50 K | $5.93 M |
| 03/05/2025 | $3.42 | $3.53 (3.22%) | $3.69 | $3.37 | 37.80 K | $6.05 M |
| 03/04/2025 | $3.41 | $3.45 (1.17%) | $3.55 | $3.24 | 33.00 K | $5.92 M |
| 03/03/2025 | $3.50 | $3.49 (-0.29%) | $3.86 | $3.41 | 101.64 K | $5.99 M |
| 02/28/2025 | $3.52 | $3.49 (-0.85%) | $3.65 | $3.21 | 120.70 K | $9.35 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.
