Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Revelation Biosciences Inc
(NQ:
REVB
)
1.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
1.640
1.740
1.560
1.620
96,408
-0.06(-3.57%)
Jul 19, 2024
1.750
1.950
1.600
1.680
338,216
-0.09(-5.08%)
Jul 18, 2024
1.800
1.890
1.740
1.770
77,281
-0.06(-3.28%)
Jul 17, 2024
1.850
1.910
1.800
1.830
22,891
-0.03(-1.61%)
Jul 16, 2024
1.850
2.130
1.790
1.860
363,752
-0.01(-0.53%)
Jul 15, 2024
1.860
2.140
1.810
1.870
356,837
+0.06(+3.31%)
Jul 12, 2024
1.830
1.880
1.700
1.810
41,337
+0.01(+0.56%)
Jul 11, 2024
1.820
1.900
1.740
1.800
102,258
+0.02(+1.12%)
Jul 10, 2024
1.710
1.790
1.690
1.780
50,727
+0.04(+2.30%)
Jul 09, 2024
1.730
1.790
1.620
1.740
99,074
-0.06(-3.33%)
Jul 08, 2024
1.740
2.080
1.710
1.800
386,644
+0.07(+4.05%)
Jul 05, 2024
1.810
1.810
1.680
1.730
34,407
-0.03(-1.75%)
Jul 03, 2024
1.836
1.920
1.737
1.761
107,706
-0.03(-1.63%)
Jul 02, 2024
1.940
1.940
1.690
1.790
33,542
-0.08(-4.28%)
Jul 01, 2024
1.880
2.000
1.770
1.870
53,828
-0.04(-2.09%)
Jun 28, 2024
1.950
2.100
1.860
1.910
64,572
+0.05(+2.69%)
Jun 27, 2024
2.000
2.000
1.840
1.860
93,203
-0.13(-6.53%)
Jun 26, 2024
2.030
2.140
1.950
1.990
203,177
-0.16(-7.44%)
Jun 25, 2024
2.250
2.280
2.100
2.150
598,301
-0.25(-10.42%)
Jun 24, 2024
3.010
3.780
2.360
2.400
35,277,800
+0.29(+13.74%)
Jun 21, 2024
2.120
2.330
2.090
2.110
31,377
-0.04(-1.86%)
Jun 20, 2024
2.200
2.290
2.070
2.150
28,057
-0.16(-6.93%)
Jun 18, 2024
2.400
2.403
2.150
2.310
42,357
+0.07(+3.12%)
Jun 17, 2024
2.170
2.440
2.100
2.240
31,363
+0.03(+1.36%)
Jun 14, 2024
2.350
2.380
2.160
2.210
72,595
-0.05(-2.21%)
Jun 13, 2024
2.350
2.360
2.168
2.260
23,825
+0.00(+0.00%)
Jun 12, 2024
2.440
2.450
2.150
2.260
56,627
-0.13(-5.44%)
Jun 11, 2024
2.290
2.390
2.102
2.390
21,203
+0.11(+4.82%)
Jun 10, 2024
2.210
2.290
1.940
2.280
32,913
+0.08(+3.64%)
Jun 07, 2024
2.170
2.480
1.810
2.200
40,941
-0.01(-0.45%)
Jun 06, 2024
2.170
2.430
2.110
2.210
85,469
+0.00(+0.00%)
Jun 05, 2024
1.920
2.240
1.870
2.210
135,314
+0.27(+13.92%)
Jun 04, 2024
1.900
2.020
1.830
1.940
36,678
+0.02(+1.04%)
Jun 03, 2024
1.910
2.030
1.760
1.920
56,565
-0.01(-0.52%)
May 31, 2024
1.650
1.950
1.650
1.930
112,291
+0.28(+16.97%)
May 30, 2024
1.720
1.720
1.610
1.650
34,084
-0.03(-1.79%)
May 29, 2024
1.760
1.760
1.650
1.680
17,290
-0.05(-2.89%)
May 28, 2024
1.810
1.830
1.710
1.730
58,767
-0.10(-5.46%)
May 24, 2024
1.900
1.910
1.790
1.830
35,473
-0.08(-4.19%)
May 23, 2024
2.040
2.040
1.860
1.910
28,411
-0.12(-5.91%)
May 22, 2024
2.000
2.030
1.900
2.030
7,752
+0.07(+3.36%)
May 21, 2024
2.040
2.080
1.964
1.964
22,682
-0.03(-1.31%)
May 20, 2024
1.990
2.080
1.940
1.990
19,752
-0.03(-1.49%)
May 17, 2024
1.830
2.090
1.830
2.020
26,027
+0.16(+8.60%)
May 16, 2024
2.030
2.030
1.820
1.860
30,775
-0.09(-4.62%)
May 15, 2024
1.860
2.004
1.844
1.950
22,378
+0.10(+5.69%)
May 14, 2024
1.810
1.890
1.800
1.845
49,525
+0.00(+0.27%)
May 13, 2024
2.040
2.091
1.789
1.840
135,170
-0.22(-10.68%)
May 10, 2024
2.170
2.230
2.010
2.060
38,268
-0.14(-6.36%)
May 09, 2024
2.220
2.327
2.190
2.200
21,233
-0.03(-1.35%)
May 08, 2024
2.370
2.370
2.210
2.230
24,774
-0.15(-6.30%)
May 07, 2024
2.430
2.450
2.280
2.380
16,834
+0.03(+1.28%)
May 06, 2024
2.350
2.488
2.320
2.350
54,892
-0.02(-0.84%)
May 03, 2024
2.380
2.430
2.300
2.370
24,422
+0.02(+0.85%)
May 02, 2024
2.230
2.490
2.161
2.350
64,057
+0.20(+9.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.