5 DAY PERFORMANCE
+86.68%
1 MONTH PERFORMANCE
-29.47%
3 MONTH PERFORMANCE
-19.29%
6 MONTH PERFORMANCE
-62.57%
YEAR-TO-DATE PERFORMANCE
+45.34%
1 YEAR PERFORMANCE
-95.62%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.10 | $0.66 (-40.27%) | $1.26 | $0.59 | 107.47 M | $1.76 M |
| 12/31/2024 | $0.37 | $0.46 (23.56%) | $0.56 | $0.36 | 5.38 M | $1.24 M |
| 12/30/2024 | $0.35 | $0.39 (9.7%) | $0.45 | $0.33 | 1.78 M | $1.03 M |
| 12/27/2024 | $0.37 | $0.36 (-3.03%) | $0.38 | $0.33 | 753,100 | $961,831 |
| 12/26/2024 | $0.34 | $0.35 (2.12%) | $0.38 | $0.32 | 2.97 M | $943,071 |
| 12/24/2024 | $0.30 | $0.30 (1.66%) | $0.44 | $0.29 | 4.54 M | $805,322 |
| 12/23/2024 | $0.30 | $0.30 (0.8%) | $0.31 | $0.28 | 265,412 | $810,414 |
| 12/20/2024 | $0.31 | $0.30 (-4.84%) | $0.32 | $0.30 | 477,706 | $790,583 |
| 12/19/2024 | $0.34 | $0.31 (-8.28%) | $0.35 | $0.30 | 489,906 | $843,109 |
| 12/18/2024 | $0.34 | $0.34 (0.47%) | $0.37 | $0.33 | 433,720 | $917,344 |
| 12/17/2024 | $0.34 | $0.34 (-1.72%) | $0.36 | $0.32 | 393,745 | $901,532 |
| 12/16/2024 | $0.37 | $0.35 (-5.69%) | $0.38 | $0.34 | 228,000 | $932,619 |
| 12/13/2024 | $0.40 | $0.36 (-10%) | $0.40 | $0.34 | 554,300 | $964,779 |
| 12/12/2024 | $0.42 | $0.41 (-1.76%) | $0.42 | $0.40 | 587,325 | $1.11 M |
| 12/11/2024 | $0.44 | $0.42 (-5.43%) | $0.45 | $0.40 | 482,000 | $1.13 M |
| 12/10/2024 | $0.44 | $0.45 (1.71%) | $0.45 | $0.44 | 282,441 | $1.20 M |
| 12/09/2024 | $0.44 | $0.45 (1.35%) | $0.47 | $0.42 | 449,436 | $1.21 M |
| 12/06/2024 | $0.44 | $0.44 (-0.7%) | $0.45 | $0.42 | 865,400 | $1.18 M |
| 12/05/2024 | $0.50 | $0.45 (-8.89%) | $0.55 | $0.42 | 4.37 M | $1.22 M |
| 12/04/2024 | $0.52 | $0.47 (-9.29%) | $0.53 | $0.42 | 5.82 M | $1.26 M |
| 12/03/2024 | $0.80 | $0.51 (-36.88%) | $0.81 | $0.50 | 6.08 M | $1.35 M |
| 12/02/2024 | $0.86 | $0.95 (11.1%) | $0.98 | $0.78 | 12.64 M | $2.55 M |
| 11/29/2024 | $0.76 | $0.76 (0%) | $0.78 | $0.75 | 31,100 | $2.04 M |
| 11/27/2024 | $0.75 | $0.76 (0.99%) | $0.76 | $0.74 | 130,818 | $2.02 M |
| 11/26/2024 | $0.75 | $0.75 (-0.32%) | $0.76 | $0.74 | 62,537 | $2.00 M |
| 11/25/2024 | $0.76 | $0.74 (-1.64%) | $0.76 | $0.74 | 177,147 | $1.99 M |
| 11/22/2024 | $0.74 | $0.76 (2.03%) | $0.76 | $0.73 | 116,696 | $2.02 M |
| 11/21/2024 | $0.79 | $0.75 (-5.12%) | $0.79 | $0.74 | 45,100 | $2.02 M |
| 11/20/2024 | $0.76 | $0.76 (-0.16%) | $0.77 | $0.72 | 206,506 | $2.03 M |
| 11/19/2024 | $0.81 | $0.78 (-3.96%) | $0.82 | $0.77 | 234,142 | $2.08 M |
| 11/18/2024 | $0.84 | $0.81 (-3.05%) | $0.84 | $0.78 | 159,100 | $2.18 M |
| 11/15/2024 | $0.81 | $0.80 (-1.05%) | $0.84 | $0.78 | 240,715 | $2.15 M |
| 11/14/2024 | $0.89 | $0.84 (-6%) | $0.91 | $0.82 | 151,710 | $2.24 M |
| 11/13/2024 | $0.94 | $0.91 (-3.53%) | $0.98 | $0.86 | 442,000 | $2.44 M |
| 11/12/2024 | $1.00 | $0.97 (-2.75%) | $1.03 | $0.90 | 1.16 M | $2.61 M |
| 11/11/2024 | $1.01 | $1.04 (2.97%) | $1.05 | $0.81 | 20.26 M | $2.79 M |
| 11/08/2024 | $0.85 | $0.82 (-3.53%) | $0.85 | $0.80 | 3.64 M | $2.20 M |
| 11/07/2024 | $0.87 | $0.85 (-2.19%) | $0.87 | $0.82 | 46,929 | $2.28 M |
| 11/06/2024 | $0.89 | $0.87 (-2.25%) | $0.89 | $0.84 | 49,400 | $2.33 M |
| 11/05/2024 | $0.83 | $0.88 (5.59%) | $0.88 | $0.83 | 36,409 | $2.35 M |
| 11/04/2024 | $0.83 | $0.85 (2.17%) | $0.88 | $0.83 | 12,807 | $2.27 M |
| 11/01/2024 | $0.85 | $0.82 (-3.4%) | $0.87 | $0.82 | 35,500 | $2.21 M |
| 10/31/2024 | $0.83 | $0.85 (2.76%) | $0.86 | $0.83 | 27,000 | $2.29 M |
| 10/30/2024 | $0.85 | $0.86 (0.63%) | $0.87 | $0.82 | 21,500 | $2.29 M |
| 10/29/2024 | $0.83 | $0.83 (0.25%) | $0.84 | $0.83 | 17,925 | $2.23 M |
| 10/28/2024 | $0.85 | $0.83 (-1.78%) | $0.85 | $0.82 | 34,532 | $2.22 M |
| 10/25/2024 | $0.83 | $0.83 (1.15%) | $0.86 | $0.83 | 43,767 | $2.24 M |
| 10/24/2024 | $0.87 | $0.84 (-3.76%) | $0.87 | $0.83 | 59,100 | $2.25 M |
| 10/23/2024 | $0.88 | $0.85 (-3.41%) | $0.89 | $0.83 | 58,900 | $2.28 M |
| 10/22/2024 | $0.92 | $0.88 (-4.35%) | $0.92 | $0.85 | 81,908 | $2.36 M |
| 10/21/2024 | $0.90 | $0.90 (0.38%) | $0.94 | $0.89 | 111,533 | $2.42 M |
| 10/18/2024 | $0.82 | $0.92 (11.6%) | $0.93 | $0.82 | 103,803 | $2.47 M |
| 10/17/2024 | $0.84 | $0.85 (0.94%) | $0.87 | $0.82 | 81,505 | $2.28 M |
| 10/16/2024 | $0.78 | $0.85 (9.36%) | $0.87 | $0.78 | 152,512 | $2.29 M |
| 10/15/2024 | $0.80 | $0.78 (-2.5%) | $0.80 | $0.77 | 33,416 | $2.09 M |
| 10/14/2024 | $0.81 | $0.79 (-2.53%) | $0.81 | $0.78 | 55,200 | $2.12 M |
| 10/11/2024 | $0.79 | $0.81 (2.48%) | $0.82 | $0.79 | 26,950 | $2.17 M |
| 10/10/2024 | $0.80 | $0.80 (0.1%) | $0.82 | $0.80 | 26,892 | $2.14 M |
| 10/09/2024 | $0.80 | $0.80 (0.56%) | $0.81 | $0.78 | 38,200 | $2.16 M |
| 10/08/2024 | $0.83 | $0.81 (-2.47%) | $0.83 | $0.80 | 84,838 | $2.17 M |
| 10/07/2024 | $0.82 | $0.79 (-3.63%) | $0.82 | $0.78 | 49,036 | $2.12 M |
| 10/04/2024 | $0.82 | $0.82 (0.85%) | $0.83 | $0.80 | 54,928 | $2.20 M |
| 10/03/2024 | $0.78 | $0.82 (4.03%) | $0.83 | $0.78 | 59,200 | $2.19 M |
| 10/02/2024 | $0.82 | $0.83 (1.22%) | $0.84 | $0.75 | 111,430 | $2.22 M |