-
5 DAY PERFORMANCE
-15.97% -
1 MONTH PERFORMANCE
+6.38% -
3 MONTH PERFORMANCE
-21.88% -
6 MONTH PERFORMANCE
-51.57% -
YEAR-TO-DATE PERFORMANCE
-5.66% -
1 YEAR PERFORMANCE
-31.51%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $0.01 | $0.01 (4.24%) | $0.01 | $0.01 | 2,001 | $1.47 M |
| 09/12/2024 | $0.01 | $0.01 (-0.85%) | $0.01 | $0.01 | 12,320 | $1.49 M |
| 09/11/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 36,271 | $1.48 M |
| 09/10/2024 | $0.01 | $0.01 (17.82%) | $0.01 | $0.01 | 70,659 | $1.39 M |
| 09/09/2024 | $0.01 | $0.01 (-0.43%) | $0.01 | $0.01 | 65,715 | $1.44 M |
| 09/06/2024 | $0.01 | $0.01 (8.49%) | $0.01 | $0.01 | 8,616 | $1.42 M |
| 09/05/2024 | $0.01 | $0.01 (-3.64%) | $0.01 | $0.01 | 10,822 | $1.46 M |
| 09/04/2024 | $0.01 | $0.01 (-6.41%) | $0.01 | $0.01 | 104,914 | $1.62 M |
| 09/03/2024 | $0.01 | $0.01 (15.83%) | $0.01 | $0.01 | 35,436 | $1.73 M |
| 08/30/2024 | $0.01 | $0.01 (7.75%) | $0.01 | $0.01 | 110,812 | $1.88 M |
| 08/29/2024 | $0.01 | $0.01 (2.36%) | $0.01 | $0.01 | 192,457 | $1.65 M |
| 08/28/2024 | $0.01 | $0.02 (24.8%) | $0.02 | $0.01 | 186,911 | $1.82 M |
| 08/27/2024 | $0.02 | $0.01 (-22.94%) | $0.02 | $0.01 | 195,669 | $1.90 M |
| 08/26/2024 | $0.01 | $0.02 (34.43%) | $0.02 | $0.01 | 84,504 | $1.96 M |
| 08/23/2024 | $0.02 | $0.01 (-23.24%) | $0.02 | $0.01 | 519,444 | $1.98 M |
| 08/22/2024 | $0.03 | $0.02 (-42.02%) | $0.03 | $0.02 | 2.73 M | $2.04 M |
| 08/21/2024 | $0.03 | $0.03 (3.6%) | $0.04 | $0.02 | 4.22 M | $3.42 M |
| 08/20/2024 | $0.01 | $0.01 (-16.11%) | $0.01 | $0.01 | 25,031 | $1.70 M |
| 08/19/2024 | $0.01 | $0.01 (16.5%) | $0.03 | $0.01 | 683,641 | $1.46 M |
| 08/16/2024 | $0.01 | $0.01 (17.44%) | $0.01 | $0.01 | 22,332 | $1.41 M |
| 08/15/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 40,089 | $1.46 M |
| 08/14/2024 | $0.01 | $0.01 (-16.67%) | $0.01 | $0.01 | 295,330 | $1.48 M |
| 08/13/2024 | $0.01 | $0.01 (1.71%) | $0.01 | $0.01 | 20,592 | $1.47 M |
| 08/12/2024 | $0.01 | $0.01 (17.13%) | $0.01 | $0.01 | 37,631 | $1.51 M |
| 08/09/2024 | $0.02 | $0.01 (-0.67%) | $0.02 | $0.01 | 99,604 | $1.64 M |
| 08/08/2024 | $0.01 | $0.01 (-0.68%) | $0.01 | $0.01 | 132,405 | $1.72 M |
| 08/07/2024 | $0.01 | $0.01 (30.7%) | $0.01 | $0.01 | 26,010 | $1.73 M |
| 08/06/2024 | $0.01 | $0.01 (37.37%) | $0.01 | $0.01 | 10,469 | $1.86 M |
| 08/05/2024 | $0.01 | $0.01 (13.18%) | $0.01 | $0.01 | 24,854 | $1.82 M |
| 08/02/2024 | $0.01 | $0.01 (6.06%) | $0.01 | $0.01 | 15,202 | $2.42 M |
| 08/01/2024 | $0.01 | $0.01 (-12.3%) | $0.01 | $0.01 | 43,133 | $2.42 M |
| 07/30/2024 | $0.01 | $0.01 (12.95%) | $0.01 | $0.01 | 14,400 | $2.55 M |
| 07/29/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 519 | $2.49 M |
| 07/24/2024 | $0.01 | $0.01 (18.69%) | $0.01 | $0.01 | 7,350 | $2.70 M |
| 07/23/2024 | $0.02 | $0.01 (-15.79%) | $0.02 | $0.01 | 3,483 | $2.63 M |
| 07/19/2024 | $0.01 | $0.01 (34.55%) | $0.01 | $0.01 | 204 | $2.75 M |
| 07/18/2024 | $0.02 | $0.01 (-1.97%) | $0.02 | $0.01 | 11,000 | $2.89 M |
| 07/17/2024 | $0.01 | $0.01 (33.33%) | $0.01 | $0.01 | 2,709 | $2.99 M |
| 07/16/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,000 | $3.04 M |
| 07/15/2024 | $0.01 | $0.01 (26.36%) | $0.01 | $0.01 | 7,251 | $3.06 M |
| 07/12/2024 | $0.01 | $0.01 (-14.04%) | $0.02 | $0.01 | 57,604 | $2.96 M |
| 07/11/2024 | $0.01 | $0.01 (4.21%) | $0.01 | $0.01 | 2,685 | $2.94 M |
| 07/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 251 | $2.91 M |
| 07/09/2024 | $0.01 | $0.02 (29.19%) | $0.02 | $0.01 | 8,674 | $2.85 M |
| 07/08/2024 | $0.02 | $0.02 (-5.05%) | $0.02 | $0.02 | 18,013 | $2.94 M |
| 07/03/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,793 | $2.88 M |
| 07/02/2024 | $0.02 | $0.02 (-0.58%) | $0.03 | $0.02 | 114,703 | $2.93 M |
| 07/01/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,628 | $3.06 M |
| 06/28/2024 | $0.02 | $0.02 (-9.09%) | $0.02 | $0.02 | 19,188 | $3.12 M |
| 06/26/2024 | $0.02 | $0.02 (-10.7%) | $0.02 | $0.01 | 57,116 | $3.25 M |
| 06/25/2024 | $0.02 | $0.02 (-14.89%) | $0.02 | $0.01 | 61,421 | $3.52 M |
| 06/24/2024 | $0.02 | $0.03 (51.16%) | $0.03 | $0.02 | 464,793 | $3.92 M |
| 06/21/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 12,222 | $3.45 M |
| 06/20/2024 | $0.02 | $0.01 (-29.48%) | $0.02 | $0.01 | 3,776 | $3.52 M |
| 06/18/2024 | $0.01 | $0.02 (21.87%) | $0.02 | $0.01 | 19,357 | $3.78 M |
| 06/17/2024 | $0.01 | $0.02 (23.26%) | $0.02 | $0.01 | 1,259 | $3.66 M |