-
5 DAY PERFORMANCE
-3.12% -
1 MONTH PERFORMANCE
-21.88% -
3 MONTH PERFORMANCE
-47.09% -
6 MONTH PERFORMANCE
-31.03% -
YEAR-TO-DATE PERFORMANCE
-5.66% -
1 YEAR PERFORMANCE
-34.64%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 9,985 | $2.02 M |
| 11/20/2024 | $0.01 | $0.01 (-3.23%) | $0.01 | $0.01 | 6,179 | $2.03 M |
| 11/19/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 290 | $2.08 M |
| 11/18/2024 | $0.01 | $0.01 (16.5%) | $0.01 | $0.01 | 14,937 | $2.18 M |
| 11/15/2024 | $0.01 | $0.01 (-17.42%) | $0.01 | $0.01 | 4,984 | $2.15 M |
| 11/14/2024 | $0.01 | $0.01 (10.17%) | $0.01 | $0.01 | 19,052 | $2.24 M |
| 11/12/2024 | $0.01 | $0.01 (22.64%) | $0.01 | $0.01 | 497 | $2.61 M |
| 11/11/2024 | $0.01 | $0.01 (14.15%) | $0.01 | $0.01 | 23,705 | $2.79 M |
| 11/08/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 96,727 | $2.20 M |
| 11/07/2024 | $0.01 | $0.01 (0.78%) | $0.01 | $0.01 | 17,500 | $2.28 M |
| 11/06/2024 | $0.01 | $0.01 (-5.84%) | $0.01 | $0.01 | 11,976 | $2.33 M |
| 11/05/2024 | $0.01 | $0.01 (13.51%) | $0.01 | $0.01 | 9,712 | $2.35 M |
| 11/04/2024 | $0.01 | $0.01 (15.45%) | $0.01 | $0.01 | 7,111 | $2.27 M |
| 11/01/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 645 | $2.21 M |
| 10/31/2024 | $0.01 | $0.01 (7.56%) | $0.01 | $0.01 | 7,911 | $2.29 M |
| 10/30/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 14,086 | $2.29 M |
| 10/29/2024 | $0.01 | $0.01 (25.24%) | $0.01 | $0.01 | 484 | $2.23 M |
| 10/28/2024 | $0.01 | $0.01 (-5.15%) | $0.01 | $0.01 | 3,245 | $2.22 M |
| 10/25/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 12,424 | $2.24 M |
| 10/24/2024 | $0.01 | $0.01 (-12.8%) | $0.01 | $0.01 | 81,208 | $2.25 M |
| 10/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 116 | $2.28 M |
| 10/22/2024 | $0.01 | $0.01 (-0.78%) | $0.01 | $0.01 | 2,250 | $2.36 M |
| 10/21/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 26,200 | $2.42 M |
| 10/18/2024 | $0.01 | $0.01 (12.71%) | $0.01 | $0.01 | 2,747 | $2.47 M |
| 10/17/2024 | $0.01 | $0.01 (11.67%) | $0.01 | $0.01 | 119,280 | $2.28 M |
| 10/16/2024 | $0.01 | $0.01 (9.09%) | $0.01 | $0.01 | 9,553 | $2.29 M |
| 10/15/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3,472 | $2.09 M |
| 10/14/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2,091 | $2.12 M |
| 10/11/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 9,332 | $2.17 M |
| 10/10/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 40,164 | $2.14 M |
| 10/09/2024 | $0.01 | $0.01 (0.81%) | $0.01 | $0.01 | 142,300 | $2.16 M |
| 10/08/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 99,925 | $2.17 M |
| 10/07/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,389 | $2.12 M |
| 10/04/2024 | $0.01 | $0.01 (-18.25%) | $0.01 | $0.01 | 118,259 | $2.20 M |
| 10/03/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 94,193 | $2.19 M |
| 10/02/2024 | $0.01 | $0.01 (-19.46%) | $0.01 | $0.01 | 2,233 | $2.22 M |
| 10/01/2024 | $0.01 | $0.01 (-0.86%) | $0.01 | $0.01 | 8,197 | $2.25 M |
| 09/30/2024 | $0.01 | $0.02 (0.67%) | $0.02 | $0.01 | 19,628 | $2.28 M |
| 09/27/2024 | $0.01 | $0.01 (18.64%) | $0.01 | $0.01 | 29,419 | $2.37 M |
| 09/26/2024 | $0.01 | $0.02 (33.33%) | $0.02 | $0.01 | 146,304 | $2.24 M |
| 09/25/2024 | $0.01 | $0.01 (17.36%) | $0.02 | $0.01 | 21,731 | $2.04 M |
| 09/24/2024 | $0.01 | $0.02 (35.04%) | $0.02 | $0.01 | 17,968 | $1.98 M |
| 09/23/2024 | $0.01 | $0.01 (2.27%) | $0.01 | $0.01 | 55,744 | $1.93 M |
| 09/20/2024 | $0.01 | $0.01 (25%) | $0.01 | $0.01 | 11,402 | $2.26 M |
| 09/19/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 22,309 | $2.31 M |
| 09/18/2024 | $0.01 | $0.01 (15.04%) | $0.01 | $0.01 | 106,156 | $2.32 M |
| 09/17/2024 | $0.01 | $0.01 (3.37%) | $0.01 | $0.01 | 50,084 | $2.43 M |
| 09/16/2024 | $0.01 | $0.01 (10.19%) | $0.01 | $0.01 | 10,700 | $2.41 M |
| 09/13/2024 | $0.01 | $0.01 (4.24%) | $0.01 | $0.01 | 2,001 | $2.41 M |
| 09/12/2024 | $0.01 | $0.01 (-0.85%) | $0.01 | $0.01 | 12,320 | $2.44 M |
| 09/11/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 36,271 | $2.42 M |
| 09/10/2024 | $0.01 | $0.01 (17.82%) | $0.01 | $0.01 | 70,659 | $2.28 M |
| 09/09/2024 | $0.01 | $0.01 (-0.43%) | $0.01 | $0.01 | 65,715 | $2.36 M |
| 09/06/2024 | $0.01 | $0.01 (8.49%) | $0.01 | $0.01 | 8,616 | $2.33 M |
| 09/05/2024 | $0.01 | $0.01 (-3.64%) | $0.01 | $0.01 | 10,822 | $2.39 M |
| 09/04/2024 | $0.01 | $0.01 (-6.41%) | $0.01 | $0.01 | 104,914 | $2.65 M |
| 09/03/2024 | $0.01 | $0.01 (15.83%) | $0.01 | $0.01 | 35,436 | $2.84 M |
| 08/30/2024 | $0.01 | $0.01 (7.75%) | $0.01 | $0.01 | 110,812 | $3.08 M |
| 08/29/2024 | $0.01 | $0.01 (2.36%) | $0.01 | $0.01 | 192,457 | $2.71 M |
| 08/28/2024 | $0.01 | $0.02 (24.8%) | $0.02 | $0.01 | 186,911 | $2.97 M |
| 08/27/2024 | $0.02 | $0.01 (-22.94%) | $0.02 | $0.01 | 195,669 | $3.11 M |
| 08/26/2024 | $0.01 | $0.02 (34.43%) | $0.02 | $0.01 | 84,504 | $3.22 M |
| 08/23/2024 | $0.02 | $0.01 (-23.24%) | $0.02 | $0.01 | 519,444 | $3.24 M |
| 08/22/2024 | $0.03 | $0.02 (-42.02%) | $0.03 | $0.02 | 2.73 M | $3.35 M |