Stockscreener 앱 받기
1.42
0.70%
-0.01
시장 영업 전:
1.39
-0.03
-2.11%
Revelation Biosciences Inc 주식 (REVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $1.43 | $1.35 | $0.08 | 183,908.0 | -0.70% |
| 2025-09-29 | $1.44 | $1.39 | $0.05 | 145,298.0 | +0.00% |
| 2025-09-26 | $1.48 | $1.38 | $0.1048 | 213,325.0 | +2.14% |
| 2025-09-25 | $1.51 | $1.40 | $0.11 | 219,898.0 | -5.41% |
| 2025-09-24 | $1.55 | $1.44 | $0.1099 | 276,503.0 | +0.68% |
| 2025-09-23 | $1.51 | $1.44 | $0.07 | 285,171.0 | -3.29% |
| 2025-09-22 | $1.57 | $1.50 | $0.07 | 218,233.0 | -1.30% |
| 2025-09-19 | $1.60 | $1.54 | $0.0592 | 240,631.0 | -1.28% |
| 2025-09-18 | $1.63 | $1.50 | $0.13 | 381,596.0 | +0.65% |
| 2025-09-17 | $1.61 | $1.50 | $0.11 | 368,994.0 | -1.90% |
| 2025-09-16 | $1.65 | $1.53 | $0.12 | 424,289.0 | +1.28% |
| 2025-09-15 | $1.90 | $1.50 | $0.40 | 642,296.0 | -18.75% |
| 2025-09-12 | $2.01 | $1.90 | $0.11 | 250,861.0 | -4.00% |
| 2025-09-11 | $2.10 | $1.96 | $0.14 | 961,761.0 | -19.03% |
| 2025-09-10 | $2.90 | $2.32 | $0.58 | 12,906,781.0 | +6.01% |
| 2025-09-09 | $2.47 | $2.20 | $0.2678 | 1,128,256.0 | -17.38% |
| 2025-09-08 | $2.88 | $2.68 | $0.2043 | 84,363.0 | -1.74% |
| 2025-09-05 | $2.88 | $2.75 | $0.13 | 84,632.0 | +2.50% |
| 2025-09-04 | $2.83 | $2.65 | $0.18 | 80,407.0 | +2.56% |
| 2025-09-03 | $2.80 | $2.66 | $0.14 | 34,704.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $2.90 | $1.35 | $1.55 | 19,361,746.0 | -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% |
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% |
2.36%
1.10%
자본화:
|
볼륨(24시간):