-
5 DAY PERFORMANCE
-5.35% -
1 MONTH PERFORMANCE
-13.64% -
3 MONTH PERFORMANCE
-39.20% -
6 MONTH PERFORMANCE
-62.56% -
YEAR-TO-DATE PERFORMANCE
-94.94% -
1 YEAR PERFORMANCE
-96.22%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.79 | $0.75 (-5.12%) | $0.79 | $0.74 | 42,438 | $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 |
| 10/01/2024 | $0.87 | $0.84 (-3.2%) | $0.87 | $0.82 | 51,100 | $2.25 M |
| 09/30/2024 | $0.87 | $0.85 (-1.57%) | $0.88 | $0.83 | 54,713 | $2.28 M |
| 09/27/2024 | $0.85 | $0.89 (4.12%) | $0.93 | $0.84 | 291,700 | $2.37 M |
| 09/26/2024 | $0.79 | $0.84 (5.91%) | $0.85 | $0.77 | 185,707 | $2.24 M |
| 09/25/2024 | $0.80 | $0.76 (-4.86%) | $0.80 | $0.71 | 159,200 | $2.04 M |
| 09/24/2024 | $0.72 | $0.74 (2.78%) | $0.78 | $0.72 | 575,300 | $1.98 M |
| 09/23/2024 | $0.82 | $0.72 (-11.94%) | $0.82 | $0.70 | 525,400 | $1.93 M |
| 09/20/2024 | $0.87 | $0.84 (-2.94%) | $0.96 | $0.76 | 1.07 M | $2.26 M |
| 09/19/2024 | $0.87 | $0.86 (-0.88%) | $0.91 | $0.85 | 149,600 | $2.31 M |
| 09/18/2024 | $0.92 | $0.87 (-5.77%) | $0.92 | $0.86 | 119,400 | $2.32 M |
| 09/17/2024 | $0.89 | $0.90 (1.67%) | $0.91 | $0.88 | 114,000 | $2.43 M |
| 09/16/2024 | $0.92 | $0.90 (-2.27%) | $0.93 | $0.87 | 130,735 | $2.41 M |
| 09/13/2024 | $0.90 | $0.90 (-0.11%) | $0.92 | $0.86 | 148,767 | $2.41 M |
| 09/12/2024 | $0.95 | $0.91 (-4.21%) | $0.98 | $0.89 | 384,149 | $2.44 M |
| 09/11/2024 | $0.89 | $0.90 (1.57%) | $0.92 | $0.84 | 202,345 | $2.42 M |
| 09/10/2024 | $0.89 | $0.85 (-4.38%) | $0.90 | $0.83 | 170,100 | $2.28 M |
| 09/09/2024 | $0.86 | $0.88 (2.33%) | $0.92 | $0.86 | 125,315 | $2.36 M |
| 09/06/2024 | $0.89 | $0.87 (-1.97%) | $0.89 | $0.86 | 143,000 | $2.33 M |
| 09/05/2024 | $1.00 | $0.89 (-10.82%) | $1.00 | $0.83 | 176,100 | $2.39 M |
| 09/04/2024 | $1.04 | $0.99 (-4.94%) | $1.07 | $0.94 | 345,078 | $2.65 M |
| 09/03/2024 | $1.14 | $1.06 (-7.02%) | $1.15 | $1.06 | 137,800 | $2.84 M |
| 08/30/2024 | $1.04 | $1.15 (10.58%) | $1.20 | $1.00 | 441,744 | $3.08 M |
| 08/29/2024 | $1.10 | $1.01 (-8.18%) | $1.11 | $1.00 | 399,601 | $2.71 M |
| 08/28/2024 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.10 | 304,800 | $2.97 M |
| 08/27/2024 | $1.18 | $1.16 (-1.69%) | $1.21 | $1.11 | 394,600 | $3.11 M |
| 08/26/2024 | $1.25 | $1.20 (-4%) | $1.25 | $1.16 | 386,045 | $3.22 M |
| 08/23/2024 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.12 | 1.47 M | $3.24 M |
| 08/22/2024 | $1.45 | $1.25 (-13.79%) | $1.52 | $1.22 | 4.09 M | $3.35 M |