Stockscreener 앱 받기
2.12
1.40%
-0.03
Revelation Biosciences Inc 주식 (REVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-26 | $2.14 | $1.95 | $0.19 | 156,916.0 | -1.40% |
| 2024-06-25 | $2.28 | $2.10 | $0.18 | 596,445.0 | -10.42% |
| 2024-06-24 | $3.80 | $2.36 | $1.44 | 35,188,131.0 | +13.74% |
| 2024-06-21 | $2.33 | $2.09 | $0.24 | 21,163.0 | -1.86% |
| 2024-06-20 | $2.29 | $2.07 | $0.2199 | 27,835.0 | -6.93% |
| 2024-06-18 | $2.40 | $2.15 | $0.2529 | 41,357.0 | +3.12% |
| 2024-06-17 | $2.44 | $2.10 | $0.3395 | 31,363.0 | +1.36% |
| 2024-06-14 | $2.38 | $2.16 | $0.22 | 72,593.0 | -2.21% |
| 2024-06-13 | $2.36 | $2.17 | $0.1923 | 23,816.0 | +0.00% |
| 2024-06-12 | $2.45 | $2.15 | $0.30 | 56,122.0 | -5.44% |
| 2024-06-11 | $2.39 | $2.10 | $0.2881 | 18,909.0 | +4.82% |
| 2024-06-10 | $2.29 | $1.94 | $0.35 | 32,885.0 | +3.64% |
| 2024-06-07 | $2.48 | $1.81 | $0.6699 | 40,518.0 | -0.45% |
| 2024-06-06 | $2.43 | $2.11 | $0.32 | 85,139.0 | +0.00% |
| 2024-06-05 | $2.24 | $1.87 | $0.37 | 134,427.0 | +13.92% |
| 2024-06-04 | $2.02 | $1.83 | $0.19 | 36,617.0 | +1.04% |
| 2024-06-03 | $2.03 | $1.76 | $0.2699 | 56,565.0 | -0.52% |
| 2024-05-31 | $1.95 | $1.65 | $0.30 | 111,074.0 | +16.97% |
| 2024-05-30 | $1.72 | $1.61 | $0.11 | 34,074.0 | -1.79% |
| 2024-05-29 | $1.76 | $1.65 | $0.11 | 17,288.0 | -2.89% |
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 |
|---|---|---|---|---|---|
| 2024-06 | $3.80 | $1.76 | $2.04 | 36,620,801.0 | +9.84% |
| 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 | $0.277 | $24.98 | 14,356,075.0 | +1,658% |
Revelation Biosciences Inc 주식 (REVB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.79 | $0.4707 | $0.3193 | 2,075,168.0 | -30.76% |
| 2023-11 | $0.77 | $0.5316 | $0.2384 | 726,836.0 | +20.32% |
| 2023-10 | $0.7899 | $0.5552 | $0.2347 | 1,078,609.0 | -12.82% |
| 2023-09 | $0.94 | $0.64 | $0.30 | 1,612,138.0 | +2.57% |
| 2023-08 | $0.8613 | $0.6667 | $0.1946 | 1,199,869.0 | -18.05% |
| 2023-07 | $0.9662 | $0.7221 | $0.2441 | 2,222,616.0 | -12.76% |
| 2023-06 | $1.18 | $0.90 | $0.28 | 4,118,364.0 | -10.48% |
| 2023-05 | $1.30 | $0.97 | $0.33 | 8,724,019.0 | -2.78% |
| 2023-04 | $1.66 | $0.9505 | $0.7095 | 29,849,360.0 | -16.92% |
| 2023-03 | $2.26 | $1.27 | $0.99 | 7,940,691.0 | -41.70% |
| 2023-02 | $11.17 | $2.04 | $9.13 | 8,121,364.0 | -78.76% |
| 2023-01 | $11.39 | $6.30 | $5.09 | 464,498.9 | +57.81% |
Revelation Biosciences Inc 주식 (REVB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.10 | $5.91 | $3.19 | 237,821.4 | -4.95% |
| 2022-11 | $10.16 | $6.65 | $3.51 | 259,271.9 | -30.43% |
| 2022-10 | $17.55 | $7.17 | $10.37 | 2,681,995.8 | +10.15% |
| 2022-09 | $15.56 | $8.76 | $6.79 | 207,108.3 | -34.42% |
| 2022-08 | $22.00 | $13.37 | $8.63 | 789,014.7 | -29.31% |
| 2022-07 | $63.70 | $15.75 | $47.95 | 5,087,458.2 | -49.28% |
| 2022-06 | $67.90 | $14.13 | $53.77 | 3,476,804.1 | +111.39% |
| 2022-05 | $34.58 | $17.97 | $16.61 | 102,069.1 | -44.73% |
| 2022-04 | $52.15 | $25.62 | $26.53 | 461,240.9 | -16.67% |
| 2022-03 | $100.8 | $24.57 | $76.23 | 3,037,048.6 | -11.63% |
| 2022-02 | $77.35 | $43.75 | $33.60 | 1,171,796.0 | +0.00% |
2.64%
3.56%
자본화:
|
볼륨(24시간):