Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revelation Biosciences, Inc. - Warrant (NQ: REVBW )

0.0145 +0.0002 (+1.40%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0110 0.0143 0.0110 0.0143 4,632 +0.00(+7.52%)
Apr 29, 2024 0.0133 0.0134 0.0133 0.0133 566 -0.00(-6.99%)
Apr 26, 2024 0.0108 0.0143 0.0108 0.0143 9,705 -0.00(-2.72%)
Apr 25, 2024 0.0132 0.0170 0.0132 0.0147 2,975 +0.00(+11.36%)
Apr 23, 2024 0.0132 0 +0.00(+1.54%)
Apr 22, 2024 0.0131 0.0131 0.0130 0.0130 61,168 -0.00(-7.14%)
Apr 19, 2024 0.0174 0.0193 0.0140 0.0140 57,023 -0.00(-19.54%)
Apr 18, 2024 0.0174 0.0174 0.0174 0.0174 1,303 -0.00(-10.31%)
Apr 16, 2024 0.0194 0 -0.00(-2.51%)
Apr 15, 2024 0.0192 0.0224 0.0176 0.0199 26,124 -0.00(-11.16%)
Apr 10, 2024 0.0224 0 +0.00(+12.00%)
Apr 09, 2024 0.0224 0.0224 0.0177 0.0200 2,947 +0.00(+12.99%)
Apr 08, 2024 0.0177 0.0228 0.0177 0.0177 10,654 +0.00(+6.63%)
Apr 04, 2024 0.0166 652 -0.01(-28.45%)
Apr 03, 2024 0.0162 0.0250 0.0162 0.0232 29,181 -0.00(-10.77%)
Apr 02, 2024 0.0282 0.0282 0.0211 0.0260 3,095 +0.00(+13.04%)
Apr 01, 2024 0.0211 0.0266 0.0200 0.0230 8,398 -0.00(-13.21%)
Mar 28, 2024 0.0223 0.0265 0.0200 0.0265 22,837 -0.00(-11.67%)
Mar 27, 2024 0.0300 0.0303 0.0216 0.0300 176,005 +0.00(+0.00%)
Mar 26, 2024 0.0231 0.0344 0.0197 0.0300 291,590 +0.01(+63.04%)
Mar 25, 2024 0.0162 0.0184 0.0162 0.0184 281 +0.00(+14.29%)
Mar 20, 2024 0.0161 21 -0.00(-0.62%)
Mar 19, 2024 0.0162 0.0162 0.0161 0.0162 3,552 -0.00(-20.98%)
Mar 18, 2024 0.0161 0.0205 0.0161 0.0205 1,046 -0.00(-0.49%)
Mar 15, 2024 0.0206 0.0206 0.0206 0.0206 1,000 -0.00(-17.60%)
Mar 14, 2024 0.0162 0.0250 0.0162 0.0250 1,306 +0.00(+11.11%)
Mar 13, 2024 0.0236 0.0250 0.0196 0.0225 7,798 -0.01(-19.64%)
Mar 12, 2024 0.0269 0.0323 0.0269 0.0280 175,633 +0.00(+3.32%)
Mar 11, 2024 0.0225 0.0271 0.0225 0.0271 22,716 +0.00(+15.81%)
Mar 07, 2024 0.0234 0 +0.00(+0.86%)
Mar 06, 2024 0.0258 0.0275 0.0153 0.0232 103,666 -0.00(-10.08%)
Mar 05, 2024 0.0200 0.0340 0.0150 0.0258 187,842 +0.01(+33.68%)
Mar 04, 2024 0.0140 0.0193 0.0140 0.0193 9,082 +0.00(+0.00%)
Mar 01, 2024 0.0186 0.0199 0.0112 0.0193 27,191 -0.00(-12.27%)
Feb 29, 2024 0.0144 0.0234 0.0140 0.0220 505,255 +0.01(+81.82%)
Feb 28, 2024 0.0110 0.0150 0.0110 0.0121 71,344 +0.00(+10.00%)
Feb 27, 2024 0.0107 0.0110 0.0107 0.0110 80,536 +0.00(+0.00%)
Feb 26, 2024 0.0097 0.0110 0.0097 0.0110 23,111 +0.00(+13.40%)
Feb 23, 2024 0.0106 0.0107 0.0090 0.0097 30,518 +0.00(+16.87%)
Feb 22, 2024 0.0100 0.0101 0.0083 0.0083 41,699 -0.00(-7.78%)
Feb 21, 2024 0.0096 0.0120 0.0090 0.0090 38,642 +0.00(+0.00%)
Feb 20, 2024 0.0097 0.0097 0.0090 0.0090 41,311 +0.00(+12.50%)
Feb 16, 2024 0.0099 0.0099 0.0080 0.0080 23,951 +0.00(+0.00%)
Feb 15, 2024 0.0095 0.0095 0.0080 0.0080 18,424 +0.00(+0.00%)
Feb 14, 2024 0.0071 0.0101 0.0071 0.0080 8,309 -0.00(-15.79%)
Feb 13, 2024 0.0098 0.0103 0.0070 0.0095 65,631 -0.00(-1.04%)
Feb 12, 2024 0.0093 0.0096 0.0081 0.0096 22,047 +0.00(+29.73%)
Feb 09, 2024 0.0094 0.0180 0.0074 0.0074 57,808 -0.00(-22.11%)
Feb 08, 2024 0.0063 0.0098 0.0061 0.0095 72,607 +0.00(+31.94%)
Feb 06, 2024 0.0072 11,432 +0.00(+0.00%)
Feb 05, 2024 0.0099 0.0099 0.0069 0.0072 55,009 -0.00(-7.69%)
Feb 02, 2024 0.0052 0.0078 0.0052 0.0078 66,417 +0.00(+50.00%)
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.