5 DAY PERFORMANCE
-41.18%
1 MONTH PERFORMANCE
-46.52%
3 MONTH PERFORMANCE
-23.08%
6 MONTH PERFORMANCE
-18.70%
YEAR-TO-DATE PERFORMANCE
+42.86%
1 YEAR PERFORMANCE
-55.55%
Revelation Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.01 | $0.02 (20.86%) | $0.02 | $0.01 | 3,800 | $5.83 M |
| 03/10/2025 | $0.02 | $0.02 (-1.18%) | $0.02 | $0.02 | 625 | $5.76 M |
| 03/07/2025 | $0.02 | $0.02 (13.33%) | $0.02 | $0.02 | 350 | $5.99 M |
| 03/05/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,181 | $6.05 M |
| 03/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 25,996 | $5.92 M |
| 03/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 1,149 | $5.99 M |
| 02/28/2025 | $0.02 | $0.02 (0.59%) | $0.02 | $0.01 | 12,500 | $9.35 M |
| 02/27/2025 | $0.02 | $0.02 (8.05%) | $0.02 | $0.02 | 5,314 | $9.49 M |
| 02/26/2025 | $0.01 | $0.02 (40.83%) | $0.02 | $0.01 | 3,660 | $9.65 M |
| 02/25/2025 | $0.02 | $0.02 (13.16%) | $0.02 | $0.01 | 159,539 | $10.16 M |
| 02/24/2025 | $0.02 | $0.02 (17.5%) | $0.02 | $0.02 | 89,864 | $11.20 M |
| 02/21/2025 | $0.02 | $0.02 (14.84%) | $0.02 | $0.02 | 634 | $11.55 M |
| 02/20/2025 | $0.02 | $0.02 (7.51%) | $0.02 | $0.02 | 12,055 | $11.79 M |
| 02/19/2025 | $0.02 | $0.02 (0.56%) | $0.02 | $0.02 | 2,489 | $11.85 M |
| 02/18/2025 | $0.02 | $0.02 (-0.56%) | $0.02 | $0.02 | 501 | $11.79 M |
| 02/14/2025 | $0.02 | $0.02 (17.88%) | $0.02 | $0.02 | 56,384 | $11.47 M |
| 02/13/2025 | $0.02 | $0.02 (-0.53%) | $0.02 | $0.02 | 4,939 | $11.15 M |
| 02/12/2025 | $0.02 | $0.02 (2.17%) | $0.02 | $0.02 | 17,591 | $11.39 M |
| 02/11/2025 | $0.01 | $0.02 (26.9%) | $0.02 | $0.01 | 6,305 | $10.37 M |
| 02/10/2025 | $0.02 | $0.02 (2.17%) | $0.02 | $0.01 | 54,553 | $11.26 M |
| 02/07/2025 | $0.02 | $0.02 (12.04%) | $0.02 | $0.01 | 23,806 | $11.01 M |
| 02/06/2025 | $0.01 | $0.01 (4.26%) | $0.02 | $0.01 | 157,162 | $11.44 M |
| 02/05/2025 | $0.02 | $0.02 (-7.47%) | $0.02 | $0.01 | 164,029 | $11.74 M |
| 02/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 34,908 | $11.95 M |
| 02/03/2025 | $0.02 | $0.02 (12.46%) | $0.02 | $0.02 | 21,206 | $10.69 M |
| 01/31/2025 | $0.01 | $0.02 (10.27%) | $0.02 | $0.01 | 193,377 | $10.10 M |
| 01/30/2025 | $0.01 | $0.01 (5.07%) | $0.01 | $0.01 | 23,400 | $10.24 M |
| 01/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 11,191 | $9.97 M |
| 01/28/2025 | $0.01 | $0.01 (0.73%) | $0.01 | $0.01 | 16,936 | $11.36 M |
| 01/27/2025 | $0.01 | $0.01 (-1.46%) | $0.01 | $0.01 | 13,079 | $163.56 M |
| 01/24/2025 | $0.01 | $0.01 (12.07%) | $0.01 | $0.01 | 8,311 | $10.53 M |
| 01/23/2025 | $0.01 | $0.01 (17.65%) | $0.01 | $0.01 | 12,560 | $864,281 |
| 01/22/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5,871 | $933,423 |
| 01/21/2025 | $0.01 | $0.01 (-4.08%) | $0.01 | $0.01 | 11,081 | $1.11 M |
| 01/17/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,932 | $1.07 M |
| 01/16/2025 | $0.01 | $0.01 (-13.1%) | $0.01 | $0.01 | 21,491 | $1.11 M |
| 01/15/2025 | $0.01 | $0.01 (21.85%) | $0.01 | $0.01 | 19,161 | $1.31 M |
| 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 |
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.
