Stockscreener 앱 받기
1.26
5.00%
0.06
시간 외 거래:
1.25
-0.01
-0.79%
Revelation Biosciences Inc 주식 (REVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $1.27 | $1.18 | $0.087 | 58,836.0 | +5.00% |
| 2026-04-14 | $1.23 | $1.20 | $0.03 | 43,126.0 | +0.84% |
| 2026-04-13 | $1.21 | $1.17 | $0.04 | 23,811.0 | +1.71% |
| 2026-04-10 | $1.25 | $1.14 | $0.105 | 94,192.0 | -4.88% |
| 2026-04-09 | $1.28 | $1.19 | $0.095 | 62,561.0 | +1.65% |
| 2026-04-08 | $1.27 | $1.13 | $0.14 | 110,452.0 | +7.08% |
| 2026-04-07 | $1.17 | $1.10 | $0.065 | 35,746.0 | -2.59% |
| 2026-04-06 | $1.23 | $1.12 | $0.105 | 134,194.0 | -7.20% |
| 2026-04-02 | $1.25 | $1.20 | $0.05 | 52,807.0 | +1.63% |
| 2026-04-01 | $1.23 | $1.18 | $0.05 | 42,775.0 | +2.50% |
| 2026-03-31 | $1.27 | $1.18 | $0.09 | 113,168.0 | +0.84% |
| 2026-03-30 | $1.22 | $1.06 | $0.16 | 207,311.0 | +5.31% |
| 2026-03-27 | $1.17 | $1.11 | $0.0579 | 34,865.0 | +0.00% |
| 2026-03-26 | $1.19 | $1.12 | $0.0731 | 27,283.0 | -4.24% |
| 2026-03-25 | $1.19 | $1.12 | $0.07 | 124,882.0 | +5.36% |
| 2026-03-24 | $1.20 | $1.12 | $0.075 | 55,706.0 | -8.20% |
| 2026-03-23 | $1.23 | $1.15 | $0.08 | 34,986.0 | +2.52% |
| 2026-03-20 | $1.23 | $1.17 | $0.06 | 32,946.0 | -0.83% |
| 2026-03-19 | $1.25 | $1.14 | $0.11 | 82,141.0 | -1.64% |
| 2026-03-18 | $1.25 | $1.18 | $0.0698 | 49,591.0 | +0.83% |
| 2026-03-17 | $1.26 | $1.20 | $0.0599 | 51,585.0 | -2.42% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $1.28 | $1.10 | $0.18 | 717,336.0 | +5.00% |
| 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% |
2.69%
0.25%
자본화:
|
볼륨(24시간):