MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REVB — Revelation Biosciences, Inc. Common Stock
NasdaqRevelation Biosciences, Inc. Common Stock
$0.83
+0.08(+10.09%)
- O
- 0.75
- H
- 0.84
- L
- 0.75
- V
- 50.26K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.83
Period Return-97.64%
Period High$40.08
Period Low$0.75
Avg Daily Volume168.4K
Total Trading Days365
REVB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.75 | $0.84 | $0.75 | $0.83 | +$0.08 | +10.09% | 50,258 | $0.80 | $0.75 $0.84 |
| Oct 6, 2026 | $0.79 | $0.80 | $0.75 | $0.75 | $-0.02 | -3.20% | 34,727 | $0.76 | $0.75 $0.80 |
| Oct 5, 2026 | $0.79 | $0.83 | $0.76 | $0.78 | +$0.01 | +1.77% | 90,626 | $0.78 | $0.76 $0.83 |
| Oct 2, 2026 | $0.81 | $0.81 | $0.76 | $0.76 | $-0.04 | -4.67% | 43,900 | $0.78 | $0.76 $0.81 |
| Oct 1, 2026 | $0.82 | $0.84 | $0.79 | $0.80 | $-0.02 | -1.96% | 60,807 | $0.81 | $0.79 $0.84 |
| Sep 30, 2026 | $0.83 | $0.85 | $0.82 | $0.82 | +$0.00 | +0.37% | 30,165 | $0.82 | $0.82 $0.85 |
| Sep 29, 2026 | $0.88 | $0.88 | $0.81 | $0.81 | $-0.05 | -5.27% | 52,972 | $0.83 | $0.81 $0.88 |
| Sep 28, 2026 | $0.88 | $0.89 | $0.83 | $0.86 | $-0.01 | -1.25% | 34,324 | $0.86 | $0.83 $0.89 |
| Sep 25, 2026 | $0.89 | $0.91 | $0.85 | $0.87 | +$0.00 | +0.00% | 43,390 | $0.87 | $0.85 $0.91 |
| Sep 24, 2026 | $0.92 | $0.94 | $0.86 | $0.87 | $-0.06 | -6.87% | 75,586 | $0.89 | $0.86 $0.94 |
| Sep 23, 2026 | $0.97 | $0.98 | $0.92 | $0.93 | $-0.05 | -4.65% | 58,714 | $0.94 | $0.92 $0.98 |
| Sep 22, 2026 | $1.00 | $1.02 | $0.96 | $0.98 | +$0.00 | +0.38% | 28,936 | $0.98 | $0.96 $1.02 |
| Sep 21, 2026 | $0.97 | $1.01 | $0.93 | $0.98 | +$0.05 | +4.93% | 18,179 | $0.96 | $0.93 $1.01 |
| Sep 18, 2026 | $0.98 | $0.98 | $0.93 | $0.93 | $-0.02 | -2.06% | 15,805 | $0.97 | $0.93 $0.98 |
| Sep 17, 2026 | $0.92 | $0.97 | $0.92 | $0.95 | +$0.03 | +3.26% | 29,558 | $0.95 | $0.92 $0.97 |
| Sep 16, 2026 | $0.97 | $0.97 | $0.92 | $0.92 | +$0.01 | +1.05% | 15,624 | $0.94 | $0.92 $0.97 |
| Sep 15, 2026 | $0.98 | $0.98 | $0.91 | $0.91 | $-0.04 | -4.69% | 36,379 | $0.94 | $0.91 $0.98 |
| Sep 14, 2026 | $0.99 | $0.99 | $0.96 | $0.96 | $-0.04 | -3.75% | 14,698 | $0.97 | $0.96 $0.99 |
| Sep 11, 2026 | $1.00 | $1.00 | $0.99 | $0.99 | $-0.01 | -0.71% | 3,618 | $0.99 | $0.99 $1.00 |
| Sep 10, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $-0.01 | -1.05% | 4,924 | $1.00 | $1.00 $1.00 |
| Sep 9, 2026 | $1.02 | $1.02 | $1.01 | $1.01 | +$0.00 | +0.00% | 2,607 | $1.01 | $1.01 $1.02 |
| Sep 8, 2026 | $1.00 | $1.04 | $1.00 | $1.01 | +$0.00 | +0.00% | 16,010 | $1.02 | $1.00 $1.04 |
| Sep 4, 2026 | $1.02 | $1.04 | $0.99 | $1.01 | +$0.00 | +0.00% | 7,735 | $1.02 | $0.99 $1.04 |
| Sep 3, 2026 | $1.03 | $1.04 | $0.99 | $1.01 | +$0.01 | +1.00% | 19,959 | $1.01 | $0.99 $1.04 |
| Sep 2, 2026 | $0.99 | $1.04 | $0.99 | $1.00 | +$0.01 | +1.36% | 17,999 | $1.02 | $0.99 $1.04 |
| Sep 1, 2026 | $1.01 | $1.03 | $0.98 | $0.99 | $-0.01 | -1.34% | 25,218 | $1.01 | $0.98 $1.03 |
| Aug 31, 2026 | $1.06 | $1.06 | $1.00 | $1.00 | $-0.05 | -4.76% | 12,894 | $1.02 | $1.00 $1.06 |
| Aug 28, 2026 | $1.04 | $1.08 | $1.00 | $1.05 | +$0.02 | +1.94% | 20,307 | $1.03 | $1.00 $1.08 |
| Aug 27, 2026 | $0.97 | $1.03 | $0.96 | $1.03 | +$0.08 | +7.85% | 20,974 | $0.99 | $0.96 $1.03 |
| Aug 26, 2026 | $0.98 | $1.01 | $0.95 | $0.96 | $-0.05 | -4.50% | 36,580 | $0.97 | $0.95 $1.01 |