Stockscreener 앱 받기
0.755
0.27%
0.002
시간 외 거래:
.76
0.005
+0.66%
Revelation Biosciences Inc 주식 (REVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.76 | $0.7321 | $0.0279 | 116,513.0 | +0.27% |
| 2024-11-21 | $0.7936 | $0.7409 | $0.0527 | 42,479.0 | -0.76% |
| 2024-11-20 | $0.77 | $0.7154 | $0.0546 | 205,627.0 | -2.46% |
| 2024-11-19 | $0.82 | $0.7722 | $0.0478 | 221,147.0 | -4.48% |
| 2024-11-18 | $0.84 | $0.78 | $0.06 | 149,021.0 | +1.42% |
| 2024-11-15 | $0.8384 | $0.7765 | $0.0619 | 238,731.0 | -4.02% |
| 2024-11-14 | $0.911 | $0.8201 | $0.0909 | 150,625.0 | -8.07% |
| 2024-11-13 | $0.98 | $0.8599 | $0.1201 | 440,255.0 | -6.43% |
| 2024-11-12 | $1.03 | $0.9005 | $0.1295 | 1,151,115.0 | -6.49% |
| 2024-11-11 | $1.05 | $0.8099 | $0.2401 | 20,169,286.0 | +26.83% |
| 2024-11-08 | $0.85 | $0.80 | $0.05 | 2,463,498.0 | -3.53% |
| 2024-11-07 | $0.87 | $0.823 | $0.047 | 46,629.0 | -2.30% |
| 2024-11-06 | $0.89 | $0.84 | $0.05 | 49,352.0 | -0.73% |
| 2024-11-05 | $0.88 | $0.83 | $0.05 | 36,406.0 | +3.35% |
| 2024-11-04 | $0.877 | $0.8262 | $0.0508 | 11,793.0 | +3.04% |
| 2024-11-01 | $0.87 | $0.821 | $0.049 | 35,393.0 | -3.52% |
| 2024-10-31 | $0.855 | $0.83 | $0.025 | 25,860.0 | -0.24% |
| 2024-10-30 | $0.87 | $0.821 | $0.049 | 21,452.0 | +2.76% |
| 2024-10-29 | $0.8434 | $0.8251 | $0.0183 | 17,900.0 | +0.25% |
| 2024-10-28 | $0.8496 | $0.8201 | $0.0295 | 34,444.0 | -0.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.05 | $0.7154 | $0.3346 | 25,644,383.0 | -11.49% |
| 2024-10 | $0.94 | $0.7532 | $0.1868 | 1,336,718.0 | +0.14% |
| 2024-09 | $1.15 | $0.702 | $0.448 | 5,034,578.0 | -25.93% |
| 2024-08 | $3.50 | $0.81 | $2.69 | 94,021,993.0 | -30.30% |
| 2024-07 | $2.14 | $1.51 | $0.63 | 2,354,996.0 | -13.61% |
| 2024-06 | $3.80 | $1.76 | $2.04 | 36,820,926.0 | -1.04% |
| 2024-05 | $2.49 | $1.61 | $0.88 | 859,355.0 | -8.41% |
| 2024-04 | $2.84 | $1.78 | $1.06 | 960,496.0 | -23.09% |
| 2024-03 | $3.74 | $2.22 | $1.52 | 3,408,465.0 | -24.93% |
| 2024-02 | $4.34 | $2.40 | $1.94 | 12,293,172.0 | -58.52% |
| 2024-01 | $25.26 | $7.54 | $17.72 | 8,096,557.4 | -41.42% |
Revelation Biosciences Inc 주식 (REVB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.70 | $14.12 | $9.58 | 69,172.3 | -30.76% |
| 2023-11 | $23.10 | $15.95 | $7.15 | 24,227.9 | +20.32% |
| 2023-10 | $23.70 | $16.66 | $7.04 | 35,953.6 | -12.82% |
| 2023-09 | $28.20 | $19.20 | $9.00 | 53,737.9 | +2.57% |
| 2023-08 | $25.84 | $20.00 | $5.84 | 39,995.6 | -18.05% |
| 2023-07 | $28.99 | $21.66 | $7.32 | 74,087.2 | -12.76% |
| 2023-06 | $35.40 | $27.00 | $8.40 | 137,278.8 | -10.48% |
| 2023-05 | $39.00 | $29.10 | $9.90 | 290,800.6 | -2.78% |
| 2023-04 | $49.80 | $28.52 | $21.28 | 994,978.7 | -16.92% |
| 2023-03 | $67.80 | $38.10 | $29.70 | 264,689.7 | -41.70% |
| 2023-02 | $335.1 | $61.20 | $273.9 | 270,712.1 | -78.76% |
| 2023-01 | $341.8 | $189.0 | $152.8 | 15,483.3 | +57.81% |
Revelation Biosciences Inc 주식 (REVB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $273.0 | $177.2 | $95.76 | 7,927.4 | -4.95% |
| 2022-11 | $304.7 | $199.5 | $105.2 | 8,642.4 | -30.43% |
| 2022-10 | $526.5 | $215.2 | $311.2 | 89,399.9 | +10.15% |
| 2022-09 | $466.7 | $262.9 | $203.8 | 6,903.6 | -34.42% |
| 2022-08 | $659.9 | $401.1 | $258.8 | 26,300.5 | -29.31% |
| 2022-07 | $1,911.0 | $472.5 | $1,438.5 | 169,581.9 | -49.28% |
| 2022-06 | $2,037.0 | $423.8 | $1,613.2 | 115,893.5 | +111.39% |
| 2022-05 | $1,037.4 | $539.2 | $498.2 | 3,402.3 | -44.73% |
| 2022-04 | $1,564.5 | $768.7 | $795.8 | 15,374.7 | -16.67% |
| 2022-03 | $3,024.0 | $737.1 | $2,286.9 | 101,235.0 | -11.63% |
| 2022-02 | $2,320.5 | $1,312.5 | $1,008.0 | 39,059.9 | +0.00% |
1.89%
2.08%
자본화:
|
볼륨(24시간):