0.7701
price down icon6.09%   -0.0499
pre-market  Pre-market:  .77   -0.000100   -0.01%
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 July 02, 2025, is $0.7701.
  • 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 241.05% to $0.7701 now.
  • The 52-week high stock price for REVB is $60.80, representing a 7,795% increase from the current share price, occurred on June 24, 2024.
  • The 52-week low stock price for REVB is $0.76, indicating a -1.31% decrease from the current share price, occurred on June 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
Jul 02, 2025 $0.7984 $0.73 $0.0684 354,416.0 -6.09%
Jul 01, 2025 $0.8295 $0.702 $0.1275 414,723.0 +9.33%
Jun 30, 2025 $0.76 $0.71 $0.05 280,772.0 -1.19%
Jun 27, 2025 $0.82 $0.74 $0.08 436,768.0 -7.44%
Jun 26, 2025 $0.98 $0.8064 $0.1736 1,126,823.0 -2.26%
Jun 25, 2025 $0.8697 $0.8112 $0.0585 499,825.0 -3.56%
Jun 24, 2025 $0.8784 $0.77 $0.1084 531,773.0 +12.40%
Jun 23, 2025 $0.789 $0.746 $0.043 303,168.0 +3.75%
Jun 20, 2025 $0.7864 $0.7425 $0.0439 208,633.0 -6.12%
Jun 18, 2025 $0.81 $0.7803 $0.0297 143,872.0 +0.58%
Jun 17, 2025 $0.8123 $0.76 $0.0523 373,390.0 -1.52%
Jun 16, 2025 $0.815 $0.785 $0.03 232,799.0 +1.03%
Jun 13, 2025 $0.8106 $0.7803 $0.0303 298,089.0 -1.37%
Jun 12, 2025 $0.8355 $0.78 $0.0555 380,261.0 -3.12%
Jun 11, 2025 $0.85 $0.81 $0.04 292,182.0 -1.04%
Jun 10, 2025 $0.87 $0.83 $0.04 348,041.0 -2.94%
Jun 09, 2025 $0.8758 $0.773 $0.1028 506,291.0 +0.65%
Jun 06, 2025 $0.8699 $0.80 $0.0699 864,542.0 +5.45%
Jun 05, 2025 $0.8852 $0.801 $0.0842 1,146,787.0 -7.85%
Jun 04, 2025 $0.95 $0.85 $0.10 2,581,536.0 -1.81%
Jun 03, 2025 $1.15 $0.8723 $0.2777 46,624,959.0 +9.44%

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
Jul, 2025 $0.8295 $0.702 $0.1275 1,123,555.0 +2.68%
Jun, 2025 $1.15 $0.71 $0.44 57,563,388.0 -11.76%
May, 2025 $3.34 $0.83 $2.51 4,175,917.0 -72.13%
Apr, 2025 $3.73 $2.41 $1.32 2,925,311.0 +15.97%
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%
$20.44
price down icon 1.45%
$36.19
price up icon 0.86%
$22.62
price up icon 6.70%
$98.24
price up icon 0.64%
$108.26
price up icon 0.70%
biotechnology ONC
$244.32
price down icon 0.34%
Cap:     |  Volume (24h):