5 DAY PERFORMANCE
-28.57%
1 MONTH PERFORMANCE
-23.08%
3 MONTH PERFORMANCE
-19.35%
6 MONTH PERFORMANCE
-16.31%
YEAR-TO-DATE PERFORMANCE
+42.86%
1 YEAR PERFORMANCE
+13.64%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 17,396 | $1.26 M |
| 01/13/2025 | $0.01 | $0.01 (16%) | $0.01 | $0.01 | 132,306 | $1.34 M |
| 01/10/2025 | $0.01 | $0.01 (-4.76%) | $0.01 | $0.01 | 61,382 | $1.42 M |
| 01/08/2025 | $0.01 | $0.01 (-5.41%) | $0.01 | $0.01 | 67,702 | $1.55 M |
| 01/07/2025 | $0.01 | $0.01 (-8.57%) | $0.01 | $0.01 | 31,280 | $1.64 M |
| 01/06/2025 | $0.01 | $0.01 (7.69%) | $0.01 | $0.01 | 120,242 | $1.72 M |
| 01/03/2025 | $0.01 | $0.01 (-8.03%) | $0.01 | $0.01 | 183,334 | $1.73 M |
| 01/02/2025 | $0.02 | $0.01 (-31%) | $0.02 | $0.01 | 2.17 M | $1.76 M |
| 12/31/2024 | $0.01 | $0.01 (-15.15%) | $0.01 | $0.01 | 297,684 | $1.24 M |
| 12/30/2024 | $0.01 | $0.01 (4.62%) | $0.01 | $0.01 | 193,553 | $1.03 M |
| 12/27/2024 | $0.01 | $0.01 (23.61%) | $0.01 | $0.01 | 98,410 | $961,831 |
| 12/26/2024 | $0.01 | $0.01 (-11.46%) | $0.01 | $0.01 | 68,484 | $943,071 |
| 12/24/2024 | $0.01 | $0.01 (-9.37%) | $0.01 | $0.00 | 215,191 | $805,322 |
| 12/23/2024 | $0.01 | $0.01 (-29.79%) | $0.01 | $0.01 | 194,903 | $810,414 |
| 12/20/2024 | $0.01 | $0.01 (-13.13%) | $0.01 | $0.01 | 28,554 | $790,583 |
| 12/19/2024 | $0.01 | $0.01 (-1%) | $0.01 | $0.01 | 3,389 | $843,109 |
| 12/18/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 670 | $917,344 |
| 12/17/2024 | $0.01 | $0.01 (-28.3%) | $0.01 | $0.01 | 61,650 | $901,532 |
| 12/12/2024 | $0.01 | $0.01 (8.33%) | $0.01 | $0.01 | 2,544 | $1.11 M |
| 12/11/2024 | $0.01 | $0.01 (9.09%) | $0.01 | $0.01 | 5,200 | $1.13 M |
| 12/10/2024 | $0.01 | $0.01 (16.36%) | $0.01 | $0.01 | 43,135 | $1.20 M |
| 12/09/2024 | $0.01 | $0.01 (16.36%) | $0.01 | $0.01 | 10,101 | $1.21 M |
| 12/05/2024 | $0.01 | $0.01 (6.77%) | $0.01 | $0.01 | 1,328 | $1.22 M |
| 12/03/2024 | $0.01 | $0.01 (-0.75%) | $0.01 | $0.01 | 34,903 | $1.35 M |
| 12/02/2024 | $0.01 | $0.01 (21.28%) | $0.01 | $0.01 | 40,677 | $2.55 M |
| 11/29/2024 | $0.01 | $0.01 (-0.81%) | $0.01 | $0.01 | 791 | $2.04 M |
| 11/26/2024 | $0.01 | $0.01 (20.59%) | $0.01 | $0.01 | 50,500 | $2.00 M |
| 11/25/2024 | $0.01 | $0.01 (-0.81%) | $0.01 | $0.01 | 2,575 | $1.99 M |
| 11/22/2024 | $0.01 | $0.01 (21.57%) | $0.01 | $0.01 | 2,727 | $2.02 M |
| 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 |