REVB Quote, Trading Chart, Revelation Biosciences Inc.

home / stock / revb / revb quote

Stock Information
Company Name: Revelation Biosciences Inc.
Stock Symbol: REVB
Market: OTC
Menu
REVB REVB Quote REVB Short REVB News REVB Articles REVB Message Board
Get REVB Alerts

News, Short Squeeze, Breakout and More Instantly...
REVB Quote
Last:$22.52
Change Percent:-3.64%
Open:$22.41
Previous Close:$22.52
High:$23.06
Low:$21
Volume:1,500
Last Trade Date Time:03/31/2020 04:46:33 am
Quotes are delayed by 15 to 20 minutes.
REVB Chart
Last Twenty Trading Days
Date:2020-03-31
Open:$22.41
Close:$22.52
High:$23.06
Low:$21
Volume:1,500
Date:2020-03-30
Open:$23
Close:$23.34
High:$23.35
Low:$21.01
Volume:3,415
Date:2020-03-27
Open:$23.51
Close:$23.57
High:$23.58
Low:$23.51
Volume:941
Date:2020-03-26
Open:$23
Close:$22.57
High:$24.63
Low:$22.12
Volume:6,441
Date:2020-03-25
Open:$23.25
Close:$23
High:$23.5
Low:$21.5001
Volume:27,700
Date:2020-03-24
Open:$21.45
Close:$23.0525
High:$23.71
Low:$21.02
Volume:52,116
Date:2020-03-23
Open:$20.6175
Close:$20.63
High:$20.63
Low:$19.5675
Volume:330,250
Date:2020-03-19
Open:$19.4875
Close:$21.73
High:$21.73
Low:$19.4875
Volume:25,403
Date:2020-02-12
Open:$37.30
Close:$37.30
High:$37.30
Low:$37.30
Volume:515
Date:2020-02-11
Open:$37.23
Close:$37.15
High:$37.42
Low:$37.15
Volume:14,501
Date:2020-02-10
Open:$36.72
Close:$36.57
High:$36.72
Low:$36.57
Volume:2,800
Date:2020-02-07
Open:$37.00
Close:$36.85
High:$37.00
Low:$36.85
Volume:427
Date:2020-02-06
Open:$37.50
Close:$37.47
High:$37.50
Low:$37.20
Volume:33,515
Date:2020-02-05
Open:$36.95
Close:$37.60
High:$37.60
Low:$36.60
Volume:21,888
Date:2020-02-04
Open:$36.60
Close:$36.60
High:$37.00
Low:$36.60
Volume:12,125
Date:2020-02-03
Open:$36.10
Close:$36.48
High:$36.50
Low:$35.75
Volume:18,904
Date:2020-01-31
Open:$36.43
Close:$36.15
High:$36.43
Low:$35.65
Volume:5,246
Date:2020-01-30
Open:$36.1501
Close:$36.45
High:$36.45
Low:$36.00
Volume:5,411
Date:2020-01-29
Open:$36.75
Close:$36.36
High:$36.75
Low:$36.0601
Volume:23,866
Date:2020-01-28
Open:$36.90
Close:$36.70
High:$36.95
Low:$36.55
Volume:7,354