5 DAY PERFORMANCE
+3.96%
1 MONTH PERFORMANCE
-31.12%
3 MONTH PERFORMANCE
-43.47%
6 MONTH PERFORMANCE
-50.19%
YEAR-TO-DATE PERFORMANCE
-82.41%
1 YEAR PERFORMANCE
-88.74%
Revelation Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.78 | $3.93 (3.97%) | $4.08 | $3.78 | 22.08 K | $2.04 M |
| 10/29/2026 | $3.63 | $3.75 (3.31%) | $3.75 | $3.56 | 5.04 K | $2.05 M |
| 10/28/2026 | $3.76 | $3.72 (-1.06%) | $3.84 | $3.65 | 9.02 K | $2.04 M |
| 10/27/2026 | $3.49 | $3.73 (6.88%) | $3.73 | $3.44 | 15.84 K | $2.04 M |
| 10/26/2026 | $3.76 | $3.54 (-5.85%) | $3.87 | $3.36 | 10.90 K | $1.94 M |
| 10/23/2026 | $3.68 | $3.79 (2.99%) | $3.88 | $3.66 | 16.30 K | $2.07 M |
| 10/22/2026 | $3.67 | $3.68 (0.27%) | $3.85 | $3.60 | 35.54 K | $2.01 M |
| 10/21/2026 | $3.75 | $3.60 (-4%) | $3.97 | $3.51 | 19.53 K | $1.97 M |
| 10/20/2026 | $3.30 | $3.75 (13.64%) | $4.06 | $3.29 | 156.84 K | $2.05 M |
| 10/19/2026 | $3.50 | $3.29 (-6%) | $3.57 | $3.08 | 43.26 K | $1.80 M |
| 10/16/2026 | $4.93 | $3.39 (-31.24%) | $4.93 | $3.27 | 91.01 K | $1.85 M |
| 10/15/2026 | $5.22 | $5.34 (2.3%) | $5.46 | $5.11 | 2.95 K | $2.92 M |
| 10/14/2026 | $5.11 | $5.04 (-1.37%) | $5.35 | $4.97 | 3.26 K | $2.76 M |
| 10/13/2026 | $5.32 | $5.11 (-3.95%) | $5.39 | $5.11 | 3.83 K | $2.80 M |
| 10/12/2026 | $5.59 | $5.42 (-3.04%) | $5.59 | $5.39 | 1.80 K | $2.97 M |
| 10/09/2026 | $5.40 | $5.32 (-1.48%) | $5.72 | $5.25 | 3.54 K | $2.91 M |
| 10/08/2026 | $5.67 | $5.42 (-4.41%) | $5.67 | $5.39 | 9.51 K | $2.97 M |
| 10/07/2026 | $5.28 | $5.80 (9.85%) | $5.85 | $5.28 | 7.28 K | $3.17 M |
| 10/06/2026 | $5.56 | $5.27 (-5.22%) | $5.58 | $5.25 | 4.96 K | $2.88 M |
| 10/05/2026 | $5.54 | $5.44 (-1.81%) | $5.81 | $5.33 | 12.95 K | $2.98 M |
| 10/02/2026 | $5.67 | $5.35 (-5.64%) | $5.67 | $5.35 | 6.27 K | $2.93 M |
| 10/01/2026 | $5.74 | $5.61 (-2.26%) | $5.85 | $5.53 | 8.70 K | $3.07 M |
| 09/30/2026 | $5.78 | $5.72 (-1.04%) | $5.92 | $5.72 | 4.31 K | $3.13 M |
| 09/29/2026 | $6.15 | $5.70 (-7.32%) | $6.15 | $5.68 | 7.57 K | $3.12 M |
| 09/28/2026 | $6.16 | $6.02 (-2.27%) | $6.20 | $5.81 | 4.90 K | $3.29 M |
| 09/25/2026 | $6.23 | $6.09 (-2.25%) | $6.36 | $5.95 | 6.20 K | $3.33 M |
| 09/24/2026 | $6.44 | $6.09 (-5.43%) | $6.56 | $6.02 | 10.80 K | $3.33 M |
| 09/23/2026 | $6.76 | $6.54 (-3.25%) | $6.85 | $6.44 | 8.40 K | $3.58 M |
| 09/22/2026 | $7.00 | $6.86 (-2%) | $7.14 | $6.71 | 4.13 K | $3.75 M |
| 09/21/2026 | $6.79 | $6.83 (0.59%) | $7.07 | $6.51 | 2.60 K | $3.74 M |
| 09/18/2026 | $6.85 | $6.51 (-4.96%) | $6.89 | $6.51 | 2.26 K | $3.56 M |
| 09/17/2026 | $6.48 | $6.65 (2.62%) | $6.79 | $6.44 | 4.23 K | $3.64 M |
| 09/16/2026 | $6.78 | $6.44 (-5.01%) | $6.78 | $6.43 | 2.23 K | $3.52 M |
| 09/15/2026 | $6.89 | $6.37 (-7.55%) | $6.89 | $6.37 | 5.23 K | $3.48 M |
| 09/14/2026 | $6.93 | $6.69 (-3.46%) | $6.93 | $6.69 | 2.10 K | $3.66 M |
| 09/11/2026 | $7.00 | $6.95 (-0.71%) | $7.00 | $6.93 | 517 | $3.80 M |
| 09/10/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 703 | $3.83 M |
| 09/09/2026 | $7.14 | $7.07 (-0.98%) | $7.14 | $7.07 | 372 | $3.87 M |
| 09/08/2026 | $7.00 | $7.07 (1%) | $7.28 | $7.00 | 2.29 K | $3.87 M |
| 09/04/2026 | $7.07 | $7.07 (0%) | $7.28 | $6.93 | 1.11 K | $3.87 M |
| 09/03/2026 | $7.21 | $7.07 (-1.94%) | $7.28 | $6.93 | 2.86 K | $3.87 M |
| 09/02/2026 | $6.93 | $7.00 (1.01%) | $7.28 | $6.93 | 2.57 K | $3.83 M |
| 09/01/2026 | $7.07 | $6.91 (-2.26%) | $7.21 | $6.88 | 3.60 K | $3.78 M |
| 08/31/2026 | $7.42 | $7.00 (-5.66%) | $7.42 | $7.00 | 1.84 K | $3.83 M |
| 08/28/2026 | $7.28 | $7.35 (0.96%) | $7.56 | $7.00 | 2.90 K | $4.02 M |
| 08/27/2026 | $6.80 | $7.21 (6.03%) | $7.21 | $6.69 | 3.00 K | $3.94 M |
| 08/26/2026 | $6.86 | $6.69 (-2.48%) | $7.07 | $6.65 | 5.23 K | $3.66 M |
| 08/25/2026 | $7.63 | $7.00 (-8.26%) | $7.70 | $6.37 | 28.58 K | $3.83 M |
| 08/24/2026 | $7.70 | $7.70 (0%) | $7.84 | $7.42 | 7.10 K | $4.21 M |
| 08/21/2026 | $7.70 | $7.63 (-0.91%) | $7.70 | $7.42 | 1.29 K | $4.17 M |
| 08/20/2026 | $7.84 | $7.49 (-4.46%) | $7.98 | $7.49 | 3.17 K | $4.10 M |
| 08/19/2026 | $8.12 | $7.77 (-4.31%) | $8.40 | $7.63 | 23.79 K | $4.25 M |
| 08/18/2026 | $8.05 | $7.77 (-3.48%) | $8.12 | $7.49 | 10.86 K | $4.25 M |
| 08/17/2026 | $7.63 | $8.05 (5.5%) | $8.05 | $7.35 | 9.56 K | $4.40 M |
| 08/14/2026 | $7.98 | $7.35 (-7.89%) | $7.98 | $7.21 | 4.48 K | $4.02 M |
| 08/13/2026 | $7.77 | $7.77 (0%) | $7.84 | $7.70 | 1.16 K | $4.25 M |
| 08/12/2026 | $7.70 | $7.77 (0.91%) | $7.91 | $7.70 | 660 | $4.25 M |
| 08/11/2026 | $8.05 | $7.91 (-1.74%) | $8.05 | $7.70 | 2.17 K | $4.33 M |
| 08/10/2026 | $8.26 | $7.91 (-4.24%) | $8.54 | $7.84 | 4.93 K | $4.33 M |
| 08/07/2026 | $7.21 | $7.98 (10.68%) | $8.40 | $7.21 | 3.66 K | $4.37 M |
| 08/06/2026 | $7.91 | $7.84 (-0.88%) | $8.05 | $7.84 | 865 | $4.29 M |
| 08/05/2026 | $7.98 | $8.05 (0.88%) | $8.26 | $7.91 | 3.24 K | $4.40 M |
| 08/04/2026 | $7.49 | $7.91 (5.61%) | $8.05 | $7.35 | 4.81 K | $4.33 M |
| 08/03/2026 | $6.98 | $7.14 (2.29%) | $7.21 | $6.83 | 4.33 K | $3.91 M |
| 07/31/2026 | $7.00 | $6.65 (-5%) | $7.07 | $6.65 | 3.39 K | $3.64 M |
| 07/30/2026 | $7.00 | $6.97 (-0.43%) | $7.00 | $6.94 | 4.59 K | $3.81 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.
