3.08
price up icon2.67%   0.08
after-market After Hours: 3.08
loading

Revelation Biosciences Inc Stock (REVB) Price History

The historical daily chart and data for Revelation Biosciences Inc stock (REVB), show that the latest closing stock price as of April 17, 2025, is $3.08.
  • Revelation Biosciences Inc all-time high stock price is $191.63, occurred on January 30, 2024.
  • The lowest Revelation Biosciences Inc stock price recorded was $0.2258 on January 27, 2025. Since then, Revelation Biosciences Inc's stock price has risen over 1,264% to $3.08 now.
  • The 52-week high stock price for REVB is $60.80, representing a 1,874% increase from the current share price, occurred on June 24, 2024.
  • The 52-week low stock price for REVB is $2.36, indicating a -23.38% decrease from the current share price, occurred on March 17, 2025.
  • The closing price of Revelation Biosciences Inc (REVB) stock in the beginning of 2024 was $53.90. The stock closed the year at $6.6535, a loss of over -87.66% for the year.
The table below shows more information about REVB historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2025 $3.12 $2.94 $0.1757 11,058.0 +2.67%
Apr 16, 2025 $3.20 $2.92 $0.28 116,326.0 -1.64%
Apr 15, 2025 $3.48 $2.95 $0.53 79,474.0 -12.36%
Apr 14, 2025 $3.68 $3.00 $0.68 48,033.0 +9.43%
Apr 11, 2025 $3.22 $3.00 $0.22 30,259.0 +5.65%
Apr 10, 2025 $3.29 $2.85 $0.4399 99,276.0 -5.94%
Apr 09, 2025 $3.28 $2.80 $0.4746 1,636,223.0 -13.28%
Apr 08, 2025 $3.73 $2.94 $0.7908 375,622.0 +36.24%
Apr 07, 2025 $2.78 $2.50 $0.2758 19,182.0 +1.06%
Apr 04, 2025 $2.71 $2.60 $0.108 8,883.0 -4.63%
Apr 03, 2025 $2.82 $2.56 $0.26 39,532.0 +5.24%
Apr 02, 2025 $2.67 $2.41 $0.26 15,645.0 +2.69%
Apr 01, 2025 $2.69 $2.53 $0.16 16,366.0 -1.14%
Mar 31, 2025 $2.80 $2.51 $0.2865 16,044.0 -2.59%
Mar 28, 2025 $2.92 $2.70 $0.22 8,885.0 -2.17%
Mar 27, 2025 $2.86 $2.72 $0.14 12,765.0 -2.47%
Mar 26, 2025 $2.83 $2.70 $0.1295 14,428.0 -1.74%
Mar 25, 2025 $3.00 $2.77 $0.23 15,289.0 -3.36%
Mar 24, 2025 $3.01 $2.81 $0.20 17,868.0 +4.93%
Mar 21, 2025 $2.96 $2.74 $0.2249 16,728.0 -2.41%
Mar 20, 2025 $3.01 $2.72 $0.2884 18,983.0 -1.36%

Revelation Biosciences Inc Stock (REVB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Revelation Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REVB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Revelation Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Revelation Biosciences Inc Stock (REVB) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $3.73 $2.41 $1.32 2,506,937.0 +17.11%
Mar, 2025 $3.86 $2.36 $1.50 2,929,166.0 -24.64%
Feb, 2025 $4.60 $3.19 $1.41 1,676,286.0 -7.43%
Jan, 2025 $20.16 $3.34 $16.82 9,766,379.3 -48.89%

Revelation Biosciences Inc Stock (REVB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.62 $4.50 $11.12 2,609,024.8 -49.34%
Nov, 2024 $16.80 $11.45 $5.35 1,620,476.1 -10.90%
Oct, 2024 $15.04 $12.05 $2.99 83,544.9 +0.14%
Sep, 2024 $18.40 $11.23 $7.17 314,661.1 -25.93%
Aug, 2024 $56.00 $12.96 $43.04 5,876,374.6 -30.30%
Jul, 2024 $34.24 $24.16 $10.08 147,187.3 -13.61%
Jun, 2024 $60.80 $28.16 $32.64 2,301,307.9 -1.04%
May, 2024 $39.84 $25.76 $14.08 53,709.7 -8.41%
Apr, 2024 $45.44 $28.48 $16.96 60,031.0 -23.09%
Mar, 2024 $59.84 $35.52 $24.32 213,029.1 -24.93%
Feb, 2024 $69.44 $38.40 $31.04 768,323.3 -58.52%
Jan, 2024 $404.2 $120.6 $283.5 506,034.8 -41.42%

Revelation Biosciences Inc Stock (REVB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $379.2 $225.9 $153.3 4,323.3 -30.76%
Nov, 2023 $369.6 $255.2 $114.4 1,514.2 +20.32%
Oct, 2023 $379.2 $266.5 $112.7 2,247.1 -12.82%
Sep, 2023 $451.2 $307.2 $144.0 3,358.6 +2.57%
Aug, 2023 $413.4 $320.0 $93.41 2,499.7 -18.05%
Jul, 2023 $463.8 $346.6 $117.2 4,630.5 -12.76%
Jun, 2023 $566.4 $432.0 $134.4 8,579.9 -10.48%
May, 2023 $624.0 $465.6 $158.4 18,175.0 -2.78%
Apr, 2023 $796.8 $456.2 $340.6 62,186.2 -16.92%
Mar, 2023 $1,084.8 $609.6 $475.2 16,543.1 -41.70%
Feb, 2023 $5,361.6 $979.2 $4,382.4 16,919.5 -78.76%
Jan, 2023 $5,468.4 $3,024.0 $2,444.4 967.7 +57.81%
$20.04
price up icon 2.51%
$72.65
price up icon 3.49%
$32.60
price up icon 1.27%
$24.61
price up icon 6.77%
$98.76
price up icon 0.52%
biotechnology ONC
$230.98
price up icon 1.24%
Cap:     |  Volume (24h):