Revelation Biosciences, Inc. - Common Stock (REVB)

Last Price1.3200

Change-0.0100 (-0.75%)

NASDAQ · Last Trade: Mar 1st, 11:08 AM EST

Historical Prices For Revelation Biosciences, Inc. - Common Stock (REVB)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	1.34	1.35	1.30	1.32	65,710	1.32
2/26/2026	1.38	1.40	1.31	1.33	124,283	1.33
2/25/2026	1.32	1.41	1.32	1.41	137,083	1.41
2/24/2026	1.39	1.39	1.33	1.35	64,311	1.35
2/23/2026	1.40	1.43	1.29	1.39	129,456	1.39
2/20/2026	1.39	1.48	1.38	1.42	129,041	1.42
2/19/2026	1.41	1.46	1.36	1.40	134,011	1.40
2/18/2026	1.38	1.46	1.35	1.41	116,344	1.41
2/17/2026	1.48	1.49	1.39	1.40	188,619	1.40
2/13/2026	1.48	1.56	1.47	1.47	138,542	1.47
2/12/2026	1.51	1.57	1.43	1.46	113,662	1.46
2/11/2026	1.54	1.59	1.46	1.50	241,749	1.50
2/10/2026	1.54	1.63	1.46	1.54	291,462	1.54
2/09/2026	1.58	1.59	1.47	1.52	211,642	1.52
2/06/2026	1.49	1.67	1.41	1.65	720,895	1.65
2/05/2026	1.57	1.59	1.45	1.47	374,186	1.47
2/04/2026	1.76	1.86	1.58	1.59	983,051	1.59
2/03/2026	1.88	1.91	1.61	1.67	406,515	1.67
2/02/2026	1.91	1.96	1.81	1.88	232,480	1.88
1/30/2026	1.90	2.13	1.85	2.03	426,338	2.03
1/29/2026	1.98	2.02	1.78	1.90	772,828	1.90
1/28/2026	2.00	2.32	1.85	2.09	1,395,512	2.09
1/27/2026	0.51	0.55	0.47	0.52	2,754,337	0.52
1/26/2026	0.55	0.61	0.55	0.55	9,488,650	0.55
1/23/2026	1.08	1.45	0.60	0.65	92,678,007	0.65
1/22/2026	0.81	1.19	0.80	0.85	11,799,780	0.85
1/21/2026	0.86	0.86	0.71	0.84	5,452,478	0.84
1/20/2026	0.94	0.95	0.91	0.93	56,645	0.93
1/16/2026	0.93	0.96	0.90	0.95	76,864	0.95
1/15/2026	0.90	0.91	0.89	0.90	36,818	0.90
1/14/2026	0.93	0.93	0.89	0.90	109,278	0.90
1/13/2026	0.90	0.93	0.89	0.91	68,084	0.91
1/12/2026	0.90	0.91	0.88	0.90	52,217	0.90
1/09/2026	0.90	0.92	0.88	0.90	113,689	0.90
1/08/2026	0.93	0.93	0.89	0.90	54,630	0.90
1/07/2026	0.90	0.93	0.87	0.91	157,995	0.91
1/06/2026	0.84	0.93	0.81	0.92	214,650	0.92
1/05/2026	0.83	0.84	0.77	0.84	91,741	0.84
1/02/2026	0.78	0.82	0.77	0.81	77,934	0.81
12/31/2025	0.83	0.83	0.76	0.80	177,674	0.80
12/30/2025	0.88	0.88	0.83	0.83	100,261	0.83
12/29/2025	0.87	0.90	0.85	0.88	131,439	0.88
12/26/2025	0.87	0.87	0.85	0.86	54,085	0.86
12/24/2025	0.89	0.90	0.86	0.87	27,619	0.87
12/23/2025	0.86	0.89	0.85	0.86	46,959	0.86
12/22/2025	0.88	0.89	0.85	0.86	88,191	0.86
12/19/2025	0.91	0.91	0.86	0.89	180,595	0.89
12/18/2025	0.95	0.96	0.90	0.90	75,642	0.90
12/17/2025	0.96	0.99	0.93	0.93	104,968	0.93
12/16/2025	0.96	0.99	0.95	0.98	47,102	0.98
12/15/2025	1.04	1.10	0.93	0.96	132,847	0.96
12/12/2025	1.19	1.19	1.01	1.05	245,253	1.05
12/11/2025	1.15	1.20	1.10	1.15	237,836	1.15
12/10/2025	1.09	1.13	1.03	1.09	147,511	1.09
12/09/2025	1.09	1.10	1.04	1.06	74,071	1.06
12/08/2025	1.08	1.09	1.01	1.05	75,333	1.05
12/05/2025	1.02	1.09	1.00	1.03	84,468	1.03
12/04/2025	0.97	1.09	0.94	1.00	163,967	1.00
12/03/2025	0.92	1.00	0.90	0.95	107,685	0.95
12/02/2025	0.93	0.95	0.90	0.95	30,284	0.95
12/01/2025	0.97	1.00	0.93	0.96	35,489	0.96