5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
-25.93%
3 MONTH PERFORMANCE
-41.18%
6 MONTH PERFORMANCE
-18.03%
YEAR-TO-DATE PERFORMANCE
+42.86%
1 YEAR PERFORMANCE
-21.26%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.01 | $0.01 (5.08%) | $0.01 | $0.01 | 108.73 K | $854.76 K |
| 05/28/2025 | $0.01 | $0.01 (-0.98%) | $0.01 | $0.01 | 13.42 K | $1.87 M |
| 05/27/2025 | $0.01 | $0.01 (1%) | $0.01 | $0.01 | 1.30 K | $2.20 M |
| 05/23/2025 | $0.01 | $0.01 (-1.98%) | $0.01 | $0.01 | 299 | $2.36 M |
| 05/22/2025 | $0.01 | $0.01 (-3%) | $0.01 | $0.01 | 9.80 K | $2.52 M |
| 05/21/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.10 K | $2.50 M |
| 05/20/2025 | $0.01 | $0.01 (-8.26%) | $0.01 | $0.01 | 16.46 K | $2.44 M |
| 05/19/2025 | $0.01 | $0.01 (-0.91%) | $0.01 | $0.01 | 1.91 K | $3.05 M |
| 05/16/2025 | $0.01 | $0.01 (10%) | $0.01 | $0.01 | 3.02 K | $2.96 M |
| 05/15/2025 | $0.01 | $0.01 (12.04%) | $0.01 | $0.01 | 14.92 K | $2.94 M |
| 05/14/2025 | $0.01 | $0.01 (21.9%) | $0.01 | $0.01 | 1.20 K | $3.04 M |
| 05/13/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2.01 K | $3.09 M |
| 05/07/2025 | $0.01 | $0.01 (13.56%) | $0.01 | $0.01 | 60.01 K | $1.00 M |
| 05/05/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $1.00 M |
| 05/02/2025 | $0.01 | $0.01 (-3.77%) | $0.01 | $0.01 | 21.30 K | $991.00 K |
| 04/30/2025 | $0.01 | $0.01 (28.57%) | $0.01 | $0.01 | 7.47 K | $1.06 M |
| 04/29/2025 | $0.01 | $0.01 (19.09%) | $0.01 | $0.01 | 10.18 K | $1.03 M |
| 04/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $1.01 M |
| 04/25/2025 | $0.01 | $0.01 (1.89%) | $0.01 | $0.01 | 11.42 K | $5.01 M |
| 04/24/2025 | $0.02 | $0.02 (-1.96%) | $0.02 | $0.01 | 921 | $5.03 M |
| 04/22/2025 | $0.01 | $0.02 (49.52%) | $0.02 | $0.01 | 200 | $5.51 M |
| 04/14/2025 | $0.01 | $0.01 (14.52%) | $0.02 | $0.01 | 44.74 K | $5.97 M |
| 04/10/2025 | $0.01 | $0.01 (0.01%) | $0.01 | $0.01 | 23.52 K | $5.16 M |
| 04/09/2025 | $0.01 | $0.01 (-2.26%) | $0.01 | $0.01 | 4.80 K | $5.49 M |
| 04/08/2025 | $0.01 | $0.01 (35%) | $0.01 | $0.01 | 20.22 K | $6.33 M |
| 04/04/2025 | $0.01 | $0.01 (-0.72%) | $0.01 | $0.01 | 13.71 K | $4.60 M |
| 04/03/2025 | $0.01 | $0.01 (52.17%) | $0.01 | $0.01 | 30.06 K | $4.82 M |
| 04/02/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 257 | $4.58 M |
| 04/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10.12 K | $4.46 M |
| 03/31/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.16 K | $4.51 M |
| 03/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 15.20 K | $4.63 M |
| 03/27/2025 | $0.01 | $0.01 (7.21%) | $0.01 | $0.01 | 7.07 K | $4.73 M |
| 03/26/2025 | $0.01 | $0.01 (8.04%) | $0.01 | $0.01 | 4.81 K | $4.85 M |
| 03/25/2025 | $0.01 | $0.01 (19.05%) | $0.01 | $0.01 | 25.84 K | $4.94 M |
| 03/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3.21 K | $5.11 M |
| 03/21/2025 | $0.01 | $0.01 (-2.31%) | $0.01 | $0.01 | 28.37 K | $4.87 M |
| 03/20/2025 | $0.02 | $0.01 (-22.42%) | $0.02 | $0.01 | 1.89 K | $4.99 M |
| 03/19/2025 | $0.02 | $0.02 (0.2%) | $0.02 | $0.02 | 10.78 K | $5.06 M |
| 03/18/2025 | $0.02 | $0.02 (0.61%) | $0.02 | $0.01 | 2.49 K | $4.73 M |
| 03/17/2025 | $0.01 | $0.02 (14.29%) | $0.02 | $0.01 | 88.83 K | $5.15 M |
| 03/12/2025 | $0.01 | $0.02 (20.86%) | $0.02 | $0.01 | 5.03 K | $5.83 M |
| 03/10/2025 | $0.02 | $0.02 (-1.18%) | $0.02 | $0.02 | 625 | $5.76 M |
| 03/07/2025 | $0.02 | $0.02 (13.33%) | $0.02 | $0.02 | 350 | $5.99 M |
| 03/05/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1.18 K | $6.05 M |
| 03/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 26.00 K | $5.92 M |
| 03/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 1.15 K | $5.99 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.
