Stockscreener 앱 받기
1.06
0.00%
0.00
시간 외 거래:
1.04
-0.02
-1.89%
Revelation Biosciences Inc 주식 (REVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $1.10 | $1.04 | $0.0571 | 8,618.0 | +0.00% |
| 2026-07-24 | $1.08 | $1.03 | $0.05 | 31,807.0 | -0.93% |
| 2026-07-23 | $1.12 | $1.05 | $0.0699 | 22,762.0 | -6.96% |
| 2026-07-22 | $1.16 | $1.11 | $0.0497 | 14,311.0 | +0.00% |
| 2026-07-21 | $1.21 | $1.10 | $0.11 | 51,624.0 | -0.86% |
| 2026-07-20 | $1.20 | $1.16 | $0.045 | 22,159.0 | -1.69% |
| 2026-07-17 | $1.19 | $1.07 | $0.12 | 39,477.0 | +4.42% |
| 2026-07-16 | $1.23 | $1.08 | $0.145 | 197,841.0 | +3.67% |
| 2026-07-15 | $1.11 | $1.05 | $0.06 | 105,021.0 | +4.81% |
| 2026-07-14 | $1.11 | $0.97 | $0.14 | 94,709.0 | +5.38% |
| 2026-07-13 | $1.02 | $0.9869 | $0.0331 | 18,905.0 | -1.31% |
| 2026-07-10 | $1.00 | $0.98 | $0.025 | 34,623.0 | +2.56% |
| 2026-07-09 | $1.00 | $0.95 | $0.05 | 35,225.0 | +0.71% |
| 2026-07-08 | $0.99 | $0.9588 | $0.0312 | 19,174.0 | -2.21% |
| 2026-07-07 | $1.05 | $0.99 | $0.06 | 28,639.0 | -2.94% |
| 2026-07-06 | $1.10 | $1.00 | $0.10 | 114,769.0 | -5.56% |
| 2026-07-02 | $1.11 | $1.05 | $0.06 | 103,191.0 | +3.85% |
| 2026-07-01 | $1.06 | $1.02 | $0.04 | 25,155.0 | +0.97% |
| 2026-06-30 | $1.07 | $1.03 | $0.0414 | 14,600.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1.23 | $0.95 | $0.275 | 976,628.0 | +2.91% |
| 2026-06 | $1.11 | $0.95 | $0.1599 | 923,873.0 | -5.94% |
| 2026-05 | $1.14 | $0.875 | $0.265 | 1,181,566.0 | -3.10% |
| 2026-04 | $1.30 | $0.9901 | $0.3066 | 1,645,558.0 | -5.83% |
| 2026-03 | $1.43 | $1.06 | $0.3676 | 1,674,746.0 | -9.09% |
| 2026-02 | $1.96 | $1.29 | $0.67 | 4,715,823.0 | -34.98% |
| 2026-01 | $5.80 | $1.78 | $4.02 | 32,205,605.8 | -36.55% |
Revelation Biosciences Inc 주식 (REVB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.80 | $3.31 | $1.49 | 543,128.3 | -12.81% |
| 2025-11 | $5.00 | $3.32 | $1.68 | 594,505.8 | -23.63% |
| 2025-10 | $6.76 | $4.60 | $2.16 | 998,079.8 | -11.97% |
| 2025-09 | $11.60 | $5.40 | $6.20 | 4,794,459.5 | -48.55% |
| 2025-08 | $11.72 | $9.04 | $2.68 | 452,965.8 | +10.84% |
| 2025-07 | $12.88 | $2.81 | $10.07 | 1,736,920.0 | +232.00% |
| 2025-06 | $4.60 | $2.84 | $1.76 | 14,390,847.0 | -11.76% |
| 2025-05 | $13.36 | $3.32 | $10.04 | 1,043,979.3 | -72.13% |
| 2025-04 | $14.92 | $9.64 | $5.28 | 731,327.8 | +15.97% |
| 2025-03 | $15.44 | $9.44 | $6.00 | 732,291.5 | -24.64% |
| 2025-02 | $18.40 | $12.76 | $5.64 | 419,071.5 | -7.43% |
| 2025-01 | $80.64 | $13.36 | $67.28 | 2,441,594.8 | -48.89% |
Revelation Biosciences Inc 주식 (REVB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.46 | $17.98 | $44.48 | 652,256.2 | -49.34% |
| 2024-11 | $67.20 | $45.79 | $21.41 | 405,119.0 | -10.90% |
| 2024-10 | $60.16 | $48.20 | $11.96 | 20,886.2 | +0.14% |
| 2024-09 | $73.60 | $44.93 | $28.67 | 78,665.3 | -25.93% |
| 2024-08 | $224.0 | $51.84 | $172.2 | 1,469,093.6 | -30.30% |
| 2024-07 | $137.0 | $96.64 | $40.32 | 36,796.8 | -13.61% |
| 2024-06 | $243.2 | $112.6 | $130.6 | 575,327.0 | -1.04% |
| 2024-05 | $159.4 | $103.0 | $56.32 | 13,427.4 | -8.41% |
| 2024-04 | $181.8 | $113.9 | $67.83 | 15,007.8 | -23.09% |
| 2024-03 | $239.4 | $142.1 | $97.27 | 53,257.3 | -24.93% |
| 2024-02 | $277.8 | $153.6 | $124.2 | 192,080.8 | -58.52% |
| 2024-01 | $1,616.6 | $482.6 | $1,134.1 | 126,508.7 | -41.42% |
1.97%
0.83%
자본화:
|
볼륨(24시간):