5 DAY PERFORMANCE
-81.66%
1 MONTH PERFORMANCE
-84.62%
3 MONTH PERFORMANCE
-88.89%
6 MONTH PERFORMANCE
-95.55%
YEAR-TO-DATE PERFORMANCE
-91.33%
1 YEAR PERFORMANCE
-98.46%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.33 | $3.40 (2.1%) | $3.47 | $3.30 | 18,619 | $5.83 M |
| 03/11/2025 | $3.27 | $3.34 (2.14%) | $3.37 | $3.21 | 18,192 | $5.73 M |
| 03/10/2025 | $3.48 | $3.36 (-3.45%) | $3.64 | $3.21 | 51,720 | $5.76 M |
| 03/07/2025 | $3.40 | $3.49 (2.65%) | $3.80 | $3.28 | 137,100 | $5.99 M |
| 03/06/2025 | $3.53 | $3.46 (-1.98%) | $3.70 | $3.39 | 37,500 | $5.93 M |
| 03/05/2025 | $3.42 | $3.53 (3.22%) | $3.69 | $3.37 | 37,800 | $6.05 M |
| 03/04/2025 | $3.41 | $3.45 (1.17%) | $3.55 | $3.24 | 33,000 | $5.92 M |
| 03/03/2025 | $3.50 | $3.49 (-0.29%) | $3.86 | $3.41 | 101,638 | $5.99 M |
| 02/28/2025 | $3.52 | $3.49 (-0.85%) | $3.65 | $3.21 | 120,702 | $9.35 M |
| 02/27/2025 | $3.60 | $3.54 (-1.67%) | $3.65 | $3.37 | 103,242 | $9.49 M |
| 02/26/2025 | $3.66 | $3.60 (-1.64%) | $3.85 | $3.19 | 240,088 | $9.65 M |
| 02/25/2025 | $4.17 | $3.79 (-9.11%) | $4.22 | $3.64 | 70,200 | $10.16 M |
| 02/24/2025 | $4.28 | $4.18 (-2.34%) | $4.34 | $4.02 | 31,544 | $11.20 M |
| 02/21/2025 | $4.31 | $4.31 (0%) | $4.34 | $4.20 | 24,821 | $11.55 M |
| 02/20/2025 | $4.41 | $4.40 (-0.23%) | $4.54 | $4.36 | 41,112 | $11.79 M |
| 02/19/2025 | $4.39 | $4.42 (0.68%) | $4.50 | $4.28 | 46,617 | $11.85 M |
| 02/18/2025 | $4.35 | $4.40 (1.15%) | $4.54 | $4.25 | 84,741 | $11.79 M |
| 02/14/2025 | $4.17 | $4.28 (2.64%) | $4.45 | $4.17 | 69,629 | $11.47 M |
| 02/13/2025 | $4.15 | $4.16 (0.24%) | $4.37 | $4.03 | 75,000 | $11.15 M |
| 02/12/2025 | $3.90 | $4.25 (8.97%) | $4.49 | $3.90 | 86,500 | $11.39 M |
| 02/11/2025 | $4.17 | $3.87 (-7.19%) | $4.17 | $3.80 | 78,004 | $10.37 M |
| 02/10/2025 | $4.11 | $4.20 (2.19%) | $4.27 | $3.90 | 37,916 | $11.26 M |
| 02/07/2025 | $4.30 | $4.11 (-4.42%) | $4.35 | $4.01 | 64,400 | $11.01 M |
| 02/06/2025 | $4.35 | $4.27 (-1.84%) | $4.58 | $3.90 | 93,700 | $11.44 M |
| 02/05/2025 | $4.41 | $4.38 (-0.68%) | $4.58 | $4.20 | 67,395 | $11.74 M |
| 02/04/2025 | $4.06 | $4.46 (9.85%) | $4.60 | $4.02 | 257,000 | $11.95 M |
| 02/03/2025 | $3.69 | $3.99 (8.13%) | $4.06 | $3.69 | 109,900 | $10.69 M |
| 01/31/2025 | $3.82 | $3.77 (-1.31%) | $4.30 | $3.68 | 309,700 | $10.10 M |
| 01/30/2025 | $3.62 | $3.82 (5.52%) | $4.30 | $3.34 | 401,400 | $10.24 M |
| 01/29/2025 | $4.35 | $3.72 (-14.48%) | $4.70 | $3.70 | 799,241 | $9.97 M |
| 01/28/2025 | $4.10 | $4.24 (3.41%) | $4.66 | $3.82 | 614,600 | $11.36 M |
| 01/27/2025 | $4.13 | $3.84 (-7.02%) | $4.13 | $3.64 | 1.68 M | $163.56 M |
| 01/24/2025 | $4.80 | $3.93 (-18.12%) | $4.87 | $3.70 | 150,513 | $10.53 M |
| 01/23/2025 | $5.52 | $5.16 (-6.52%) | $5.68 | $4.96 | 45,852 | $864,281 |
| 01/22/2025 | $6.45 | $5.57 (-13.64%) | $6.45 | $5.36 | 58,665 | $933,423 |
| 01/21/2025 | $6.40 | $6.61 (3.28%) | $6.72 | $6.18 | 34,506 | $1.11 M |
| 01/17/2025 | $6.64 | $6.40 (-3.61%) | $6.98 | $6.40 | 22,363 | $1.07 M |
| 01/16/2025 | $7.84 | $6.63 (-15.43%) | $7.84 | $6.24 | 44,170 | $1.11 M |
| 01/15/2025 | $7.36 | $7.84 (6.52%) | $8.16 | $7.36 | 20,696 | $1.31 M |
| 01/14/2025 | $7.84 | $7.53 (-3.95%) | $8.48 | $7.20 | 26,569 | $1.26 M |
| 01/13/2025 | $7.95 | $8.00 (0.63%) | $8.01 | $7.20 | 25,170 | $1.34 M |
| 01/10/2025 | $9.22 | $8.46 (-8.24%) | $9.22 | $7.39 | 28,496 | $1.42 M |
| 01/08/2025 | $9.33 | $9.28 (-0.54%) | $9.60 | $8.56 | 28,145 | $1.55 M |
| 01/07/2025 | $9.79 | $9.79 (0%) | $10.72 | $8.80 | 57,406 | $1.64 M |
| 01/06/2025 | $11.18 | $10.29 (-7.96%) | $11.20 | $10.16 | 112,203 | $1.72 M |
| 01/03/2025 | $10.28 | $10.35 (0.68%) | $10.91 | $8.59 | 252,820 | $1.73 M |
| 01/02/2025 | $17.60 | $10.51 (-40.28%) | $20.16 | $9.46 | 6.76 M | $1.76 M |
| 12/31/2024 | $5.97 | $7.38 (23.62%) | $8.96 | $5.79 | 336,281 | $1.24 M |
| 12/30/2024 | $5.62 | $6.16 (9.61%) | $7.20 | $5.29 | 111,513 | $1.03 M |
| 12/27/2024 | $5.92 | $5.74 (-3.04%) | $6.08 | $5.28 | 47,069 | $961,831 |
| 12/26/2024 | $5.51 | $5.63 (2.18%) | $6.04 | $5.17 | 185,455 | $943,071 |
| 12/24/2024 | $4.73 | $4.81 (1.69%) | $7.01 | $4.63 | 283,731 | $805,322 |
| 12/23/2024 | $4.80 | $4.84 (0.83%) | $4.96 | $4.50 | 16,588 | $810,414 |
| 12/20/2024 | $4.96 | $4.72 (-4.84%) | $5.09 | $4.72 | 29,856 | $790,583 |
| 12/19/2024 | $5.49 | $5.03 (-8.38%) | $5.59 | $4.87 | 30,619 | $843,109 |
| 12/18/2024 | $5.45 | $5.48 (0.55%) | $5.84 | $5.34 | 27,107 | $917,344 |
| 12/17/2024 | $5.48 | $5.38 (-1.82%) | $5.83 | $5.12 | 24,609 | $901,532 |
| 12/16/2024 | $5.90 | $5.57 (-5.59%) | $6.00 | $5.44 | 14,250 | $932,619 |
| 12/13/2024 | $6.40 | $5.76 (-10%) | $6.40 | $5.41 | 34,644 | $964,779 |
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.
