5 DAY PERFORMANCE
+30.61%
1 MONTH PERFORMANCE
+19.63%
3 MONTH PERFORMANCE
+4.92%
6 MONTH PERFORMANCE
-62.79%
YEAR-TO-DATE PERFORMANCE
-60.00%
1 YEAR PERFORMANCE
-86.21%
Revelation Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.03 | $1.05 (1.94%) | $1.05 | $1.01 | 52.11 K | $3.37 M |
| 06/18/2026 | $1.08 | $0.98 (-9.26%) | $1.10 | $0.98 | 66.39 K | $3.14 M |
| 06/17/2026 | $1.01 | $1.07 (5.94%) | $1.10 | $0.96 | 111.00 K | $3.43 M |
| 06/16/2026 | $1.00 | $0.96 (-3.9%) | $1.00 | $0.95 | 31.00 K | $3.08 M |
| 06/15/2026 | $1.02 | $0.99 (-2.83%) | $1.06 | $0.99 | 89.40 K | $3.18 M |
| 06/12/2026 | $1.03 | $1.00 (-3.27%) | $1.03 | $1.00 | 37.06 K | $3.20 M |
| 06/11/2026 | $1.01 | $1.01 (0%) | $1.04 | $1.01 | 23.50 K | $3.24 M |
| 06/10/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $0.99 | 37.54 K | $3.30 M |
| 06/09/2026 | $1.00 | $1.04 (4%) | $1.05 | $1.00 | 49.03 K | $3.34 M |
| 06/08/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.98 | 23.23 K | $3.24 M |
| 06/05/2026 | $1.02 | $0.99 (-2.94%) | $1.05 | $0.99 | 108.39 K | $3.18 M |
| 06/04/2026 | $1.02 | $1.06 (3.92%) | $1.06 | $1.01 | 36.03 K | $3.40 M |
| 06/03/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $0.99 | 69.53 K | $3.34 M |
| 06/02/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 52.42 K | $3.40 M |
| 06/01/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 32.67 K | $3.50 M |
| 05/29/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.08 | 35.38 K | $3.53 M |
| 05/28/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.07 | 32.08 K | $3.53 M |
| 05/27/2026 | $1.06 | $1.09 (2.83%) | $1.11 | $1.06 | 47.48 K | $3.50 M |
| 05/26/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.06 | 10.61 K | $3.40 M |
| 05/22/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 16.26 K | $3.43 M |
| 05/21/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.07 | 18.00 K | $3.46 M |
| 05/20/2026 | $1.04 | $1.09 (4.81%) | $1.10 | $1.02 | 31.55 K | $3.50 M |
| 05/19/2026 | $1.03 | $1.03 (0%) | $1.05 | $0.99 | 23.40 K | $3.30 M |
| 05/18/2026 | $1.02 | $1.04 (1.96%) | $1.06 | $0.98 | 84.28 K | $3.34 M |
| 05/15/2026 | $1.02 | $0.98 (-3.99%) | $1.03 | $0.96 | 90.80 K | $3.14 M |
| 05/14/2026 | $1.03 | $1.03 (0%) | $1.07 | $1.03 | 27.26 K | $3.30 M |
| 05/13/2026 | $1.03 | $1.05 (1.94%) | $1.07 | $1.03 | 15.30 K | $3.37 M |
| 05/12/2026 | $0.98 | $1.04 (6.67%) | $1.10 | $0.98 | 102.06 K | $3.34 M |
| 05/11/2026 | $0.95 | $0.98 (2.98%) | $1.00 | $0.88 | 126.66 K | $3.14 M |
| 05/08/2026 | $1.00 | $0.96 (-4%) | $1.02 | $0.95 | 229.00 K | $3.08 M |
| 05/07/2026 | $1.01 | $1.02 (0.99%) | $1.06 | $1.00 | 55.10 K | $3.27 M |
| 05/06/2026 | $1.02 | $1.02 (0%) | $1.07 | $1.02 | 103.53 K | $3.27 M |
| 05/05/2026 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.05 | 48.30 K | $3.43 M |
| 05/04/2026 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.04 | 72.72 K | $3.46 M |
| 05/01/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.10 | 28.30 K | $3.59 M |
| 04/30/2026 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.09 | 51.08 K | $3.62 M |
| 04/29/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.14 | 42.27 K | $3.69 M |
| 04/28/2026 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.14 | 19.46 K | $3.72 M |
| 04/27/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.14 | 21.03 K | $3.69 M |
| 04/24/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.15 | 28.80 K | $3.75 M |
| 04/23/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.13 | 73.28 K | $3.72 M |
| 04/22/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 18.94 K | $3.72 M |
| 04/21/2026 | $1.18 | $1.16 (-1.69%) | $1.28 | $1.16 | 76.51 K | $3.72 M |
| 04/20/2026 | $1.15 | $1.16 (0.87%) | $1.17 | $1.11 | 115.10 K | $3.72 M |
| 04/17/2026 | $1.18 | $1.15 (-2.54%) | $1.21 | $0.99 | 431.34 K | $3.69 M |
| 04/16/2026 | $1.26 | $1.20 (-4.76%) | $1.30 | $1.20 | 118.52 K | $3.85 M |
| 04/15/2026 | $1.20 | $1.26 (5%) | $1.27 | $1.18 | 62.63 K | $4.04 M |
| 04/14/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.20 | 43.15 K | $3.85 M |
| 04/13/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.17 | 24.34 K | $3.82 M |
| 04/10/2026 | $1.23 | $1.17 (-4.88%) | $1.25 | $1.14 | 94.23 K | $3.75 M |
| 04/09/2026 | $1.22 | $1.23 (0.82%) | $1.28 | $1.19 | 63.50 K | $3.95 M |
| 04/08/2026 | $1.15 | $1.21 (5.22%) | $1.27 | $1.13 | 112.80 K | $3.88 M |
| 04/07/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.10 | 35.75 K | $3.62 M |
| 04/06/2026 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.12 | 134.70 K | $3.72 M |
| 04/02/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.20 | 52.81 K | $4.01 M |
| 04/01/2026 | $1.23 | $1.23 (0%) | $1.23 | $1.18 | 44.00 K | $3.95 M |
| 03/31/2026 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.18 | 115.90 K | $3.85 M |
| 03/30/2026 | $1.12 | $1.19 (6.25%) | $1.22 | $1.06 | 237.80 K | $3.82 M |
| 03/27/2026 | $1.13 | $1.13 (0%) | $1.17 | $1.11 | 35.00 K | $3.62 M |
| 03/26/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.12 | 27.91 K | $3.62 M |
| 03/25/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.12 | 125.80 K | $3.79 M |
| 03/24/2026 | $1.19 | $1.12 (-5.88%) | $1.20 | $1.12 | 57.10 K | $3.59 M |
| 03/23/2026 | $1.19 | $1.22 (2.52%) | $1.23 | $1.15 | 35.34 K | $3.91 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.
