Stockscreener 앱 받기
0.9007
9.44%
0.0777
시장 영업 전:
.88
-0.0207
-2.30%
Revelation Biosciences Inc 주식 (REVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $1.15 | $0.8723 | $0.2777 | 46,624,959.0 | +9.44% |
| 2025-06-02 | $0.8549 | $0.7749 | $0.08 | 382,877.0 | -3.18% |
| 2025-05-30 | $0.90 | $0.839 | $0.061 | 473,167.0 | -3.41% |
| 2025-05-29 | $1.01 | $0.83 | $0.18 | 2,671,018.0 | -54.40% |
| 2025-05-28 | $2.45 | $1.90 | $0.55 | 339,742.0 | -14.98% |
| 2025-05-27 | $2.50 | $2.22 | $0.28 | 67,655.0 | -6.58% |
| 2025-05-23 | $2.68 | $2.42 | $0.26 | 38,590.0 | -6.18% |
| 2025-05-22 | $2.67 | $2.55 | $0.12 | 24,400.0 | +0.97% |
| 2025-05-21 | $2.69 | $2.52 | $0.1684 | 50,341.0 | +2.19% |
| 2025-05-20 | $3.27 | $2.44 | $0.83 | 129,460.0 | -20.06% |
| 2025-05-19 | $3.25 | $3.02 | $0.227 | 28,097.0 | +2.95% |
| 2025-05-16 | $3.30 | $3.00 | $0.30 | 17,364.0 | +0.66% |
| 2025-05-15 | $3.12 | $3.03 | $0.095 | 2,494.0 | -3.19% |
| 2025-05-14 | $3.32 | $3.13 | $0.1943 | 12,004.0 | -1.57% |
| 2025-05-13 | $3.30 | $3.13 | $0.17 | 14,987.0 | -2.45% |
| 2025-05-12 | $3.34 | $3.13 | $0.2111 | 27,134.0 | +2.58% |
| 2025-05-09 | $3.21 | $3.04 | $0.1737 | 25,892.0 | +2.67% |
| 2025-05-08 | $3.10 | $2.87 | $0.2282 | 27,282.0 | +6.92% |
| 2025-05-07 | $3.07 | $2.90 | $0.175 | 118,826.0 | -0.17% |
| 2025-05-06 | $3.00 | $2.86 | $0.14 | 20,369.0 | -0.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $1.15 | $0.7749 | $0.3751 | 93,632,795.0 | +5.96% |
| 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% |
Revelation Biosciences Inc 주식 (REVB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $379.2 | $225.9 | $153.3 | 4,323.3 | -30.76% |
| 2023-11 | $369.6 | $255.2 | $114.4 | 1,514.2 | +20.32% |
| 2023-10 | $379.2 | $266.5 | $112.7 | 2,247.1 | -12.82% |
| 2023-09 | $451.2 | $307.2 | $144.0 | 3,358.6 | +2.57% |
| 2023-08 | $413.4 | $320.0 | $93.41 | 2,499.7 | -18.05% |
| 2023-07 | $463.8 | $346.6 | $117.2 | 4,630.5 | -12.76% |
| 2023-06 | $566.4 | $432.0 | $134.4 | 8,579.9 | -10.48% |
| 2023-05 | $624.0 | $465.6 | $158.4 | 18,175.0 | -2.78% |
| 2023-04 | $796.8 | $456.2 | $340.6 | 62,186.2 | -16.92% |
| 2023-03 | $1,084.8 | $609.6 | $475.2 | 16,543.1 | -41.70% |
| 2023-02 | $5,361.6 | $979.2 | $4,382.4 | 16,919.5 | -78.76% |
| 2023-01 | $5,468.4 | $3,024.0 | $2,444.4 | 967.7 | +57.81% |
0.87%
0.19%
자본화:
|
볼륨(24시간):