Stockscreener 앱 받기
0.8132
1.68%
0.0134
시간 외 거래:
.81
-0.0032
-0.39%
Revelation Biosciences Inc 주식 (REVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $0.822 | $0.7701 | $0.0519 | 77,925.0 | +1.68% |
| 2025-12-31 | $0.8325 | $0.76 | $0.0725 | 165,882.0 | -3.90% |
| 2025-12-30 | $0.88 | $0.8269 | $0.0531 | 95,661.0 | -5.61% |
| 2025-12-29 | $0.90 | $0.8505 | $0.0495 | 131,351.0 | +2.53% |
| 2025-12-26 | $0.8699 | $0.8503 | $0.0196 | 54,081.0 | -1.14% |
| 2025-12-24 | $0.8971 | $0.86 | $0.0371 | 27,619.0 | +1.15% |
| 2025-12-23 | $0.893 | $0.85 | $0.043 | 44,660.0 | +0.24% |
| 2025-12-22 | $0.89 | $0.85 | $0.04 | 87,891.0 | -3.91% |
| 2025-12-19 | $0.9124 | $0.86 | $0.0524 | 180,591.0 | -0.87% |
| 2025-12-18 | $0.96 | $0.9005 | $0.0595 | 74,532.0 | -3.21% |
| 2025-12-17 | $0.9913 | $0.93 | $0.0613 | 104,967.0 | -5.29% |
| 2025-12-16 | $0.993 | $0.95 | $0.043 | 46,102.0 | +2.34% |
| 2025-12-15 | $1.10 | $0.93 | $0.17 | 132,821.0 | -8.57% |
| 2025-12-12 | $1.19 | $1.01 | $0.18 | 242,142.0 | -8.70% |
| 2025-12-11 | $1.20 | $1.10 | $0.10 | 236,812.0 | +5.50% |
| 2025-12-10 | $1.13 | $1.03 | $0.10 | 145,529.0 | +2.83% |
| 2025-12-09 | $1.10 | $1.04 | $0.06 | 74,071.0 | +0.47% |
| 2025-12-08 | $1.09 | $1.01 | $0.08 | 73,552.0 | +1.93% |
| 2025-12-05 | $1.09 | $1.00 | $0.09 | 84,052.0 | +2.99% |
| 2025-12-04 | $1.09 | $0.94 | $0.15 | 163,151.0 | +5.42% |
Revelation Biosciences Inc 주식 (REVB) 연도별 가격 이력
이 심층 분석에서는 Revelation Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 REVB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Revelation Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Revelation Biosciences Inc 주식 (REVB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.822 | $0.7701 | $0.0519 | 155,850.0 | +1.68% |
Revelation Biosciences Inc 주식 (REVB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.20 | $0.8269 | $0.3731 | 2,172,513.0 | -12.81% |
| 2025-11 | $1.25 | $0.8301 | $0.4199 | 2,378,023.0 | -23.63% |
| 2025-10 | $1.69 | $1.15 | $0.54 | 3,992,319.0 | -11.97% |
| 2025-09 | $2.90 | $1.35 | $1.55 | 19,177,838.0 | -48.55% |
| 2025-08 | $2.93 | $2.26 | $0.67 | 1,811,863.0 | +10.84% |
| 2025-07 | $3.22 | $0.702 | $2.52 | 6,947,680.0 | +232.00% |
| 2025-06 | $1.15 | $0.71 | $0.44 | 57,563,388.0 | -11.76% |
| 2025-05 | $3.34 | $0.83 | $2.51 | 4,175,917.0 | -72.13% |
| 2025-04 | $3.73 | $2.41 | $1.32 | 2,925,311.0 | +15.97% |
| 2025-03 | $3.86 | $2.36 | $1.50 | 2,929,166.0 | -24.64% |
| 2025-02 | $4.60 | $3.19 | $1.41 | 1,676,286.0 | -7.43% |
| 2025-01 | $20.16 | $3.34 | $16.82 | 9,766,379.3 | -48.89% |
Revelation Biosciences Inc 주식 (REVB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.62 | $4.50 | $11.12 | 2,609,024.8 | -49.34% |
| 2024-11 | $16.80 | $11.45 | $5.35 | 1,620,476.1 | -10.90% |
| 2024-10 | $15.04 | $12.05 | $2.99 | 83,544.9 | +0.14% |
| 2024-09 | $18.40 | $11.23 | $7.17 | 314,661.1 | -25.93% |
| 2024-08 | $56.00 | $12.96 | $43.04 | 5,876,374.6 | -30.30% |
| 2024-07 | $34.24 | $24.16 | $10.08 | 147,187.3 | -13.61% |
| 2024-06 | $60.80 | $28.16 | $32.64 | 2,301,307.9 | -1.04% |
| 2024-05 | $39.84 | $25.76 | $14.08 | 53,709.7 | -8.41% |
| 2024-04 | $45.44 | $28.48 | $16.96 | 60,031.0 | -23.09% |
| 2024-03 | $59.84 | $35.52 | $24.32 | 213,029.1 | -24.93% |
| 2024-02 | $69.44 | $38.40 | $31.04 | 768,323.3 | -58.52% |
| 2024-01 | $404.2 | $120.6 | $283.5 | 506,034.8 | -41.42% |
0.57%
자본화:
|
볼륨(24시간):