Revelation Biosciences, Inc. - Common Stock (REVB)

Historical Prices For Revelation Biosciences, Inc. - Common Stock (REVB)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.16	1.22	1.15	1.21	127,225	1.21
10/22/2025	1.25	1.25	1.15	1.18	204,241	1.18
10/21/2025	1.26	1.28	1.20	1.25	102,404	1.25
10/20/2025	1.28	1.31	1.24	1.26	124,802	1.26
10/17/2025	1.31	1.34	1.25	1.29	121,533	1.29
10/16/2025	1.35	1.40	1.30	1.33	149,545	1.33
10/15/2025	1.36	1.41	1.32	1.36	148,509	1.36
10/14/2025	1.35	1.37	1.33	1.36	96,528	1.36
10/13/2025	1.41	1.41	1.27	1.34	292,980	1.34
10/10/2025	1.49	1.49	1.40	1.42	246,298	1.42
10/09/2025	1.50	1.56	1.45	1.47	286,052	1.47
10/08/2025	1.46	1.69	1.45	1.47	747,940	1.47
10/07/2025	1.44	1.49	1.41	1.46	140,220	1.46
10/06/2025	1.52	1.55	1.40	1.43	161,621	1.43
10/03/2025	1.55	1.58	1.46	1.50	212,398	1.50
10/02/2025	1.46	1.59	1.43	1.53	219,108	1.53
10/01/2025	1.41	1.51	1.41	1.46	145,753	1.46
9/30/2025	1.42	1.43	1.35	1.42	193,613	1.42
9/29/2025	1.44	1.44	1.39	1.43	149,772	1.43
9/26/2025	1.40	1.48	1.38	1.43	221,821	1.43
9/25/2025	1.48	1.51	1.40	1.40	239,118	1.40
9/24/2025	1.46	1.55	1.44	1.48	279,288	1.48
9/23/2025	1.50	1.51	1.44	1.47	289,870	1.47
9/22/2025	1.56	1.57	1.50	1.52	228,708	1.52
9/19/2025	1.58	1.60	1.54	1.54	251,662	1.54
9/18/2025	1.55	1.63	1.50	1.56	384,940	1.56
9/17/2025	1.59	1.61	1.50	1.55	370,330	1.55
9/16/2025	1.53	1.65	1.53	1.58	461,089	1.58
9/15/2025	1.90	1.90	1.50	1.56	654,614	1.56
9/12/2025	2.00	2.01	1.90	1.92	262,993	1.92
9/11/2025	2.07	2.10	1.96	2.00	986,388	2.00
9/10/2025	2.71	2.90	2.32	2.47	12,939,587	2.47
9/09/2025	2.43	2.47	2.20	2.33	1,164,874	2.33
9/08/2025	2.88	2.88	2.68	2.82	84,720	2.82
9/05/2025	2.87	2.88	2.75	2.87	87,564	2.87
9/04/2025	2.74	2.83	2.65	2.80	82,927	2.80
9/03/2025	2.73	2.80	2.66	2.73	39,203	2.73
9/02/2025	2.70	2.75	2.61	2.70	47,641	2.70
8/29/2025	2.85	2.85	2.70	2.76	68,083	2.76
8/28/2025	2.76	2.88	2.69	2.79	20,931	2.79
8/27/2025	2.69	2.80	2.56	2.73	89,233	2.73
8/26/2025	2.88	2.88	2.50	2.79	128,495	2.79
8/25/2025	2.88	2.88	2.76	2.85	62,843	2.85
8/22/2025	2.70	2.93	2.62	2.93	194,160	2.93
8/21/2025	2.52	2.63	2.50	2.54	45,438	2.54
8/20/2025	2.52	2.58	2.43	2.53	65,802	2.53
8/19/2025	2.71	2.77	2.47	2.53	161,245	2.53
8/18/2025	2.62	2.80	2.62	2.71	96,094	2.71
8/15/2025	2.59	2.62	2.53	2.58	58,427	2.58
8/14/2025	2.51	2.60	2.39	2.58	119,284	2.58
8/13/2025	2.42	2.55	2.42	2.52	105,237	2.52
8/12/2025	2.38	2.49	2.38	2.42	24,819	2.42
8/11/2025	2.38	2.51	2.26	2.38	54,141	2.38
8/08/2025	2.48	2.58	2.35	2.38	206,166	2.38
8/07/2025	2.42	2.60	2.42	2.55	55,748	2.55
8/06/2025	2.57	2.64	2.47	2.50	69,830	2.50
8/05/2025	2.55	2.70	2.54	2.59	37,749	2.59
8/04/2025	2.47	2.60	2.42	2.54	104,249	2.54
8/01/2025	2.45	2.48	2.38	2.44	89,287	2.44
7/31/2025	2.45	2.56	2.37	2.49	100,122	2.49
7/30/2025	2.45	2.88	2.33	2.45	703,325	2.45
7/29/2025	2.64	2.67	2.31	2.38	404,606	2.38
7/28/2025	2.89	2.91	2.68	2.69	142,783	2.69
7/25/2025	2.96	2.99	2.80	2.88	208,982	2.88
7/24/2025	3.18	3.18	2.99	3.04	126,809	3.04