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

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

0.0143 -0.0002 (-1.38%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 23, 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 (%)
May 23, 2024 0.0128 0.0143 0.0128 0.0143 12,001 -0.00(-1.38%)
May 22, 2024 0.0145 0.0146 0.0145 0.0145 7,188 -0.00(-9.37%)
May 21, 2024 0.0138 0.0160 0.0137 0.0160 21,894 -0.00(-15.79%)
May 16, 2024 0.0190 0 +0.00(+6.74%)
May 14, 2024 0.0178 0 -0.00(-10.10%)
May 13, 2024 0.0198 0.0198 0.0198 0.0198 1,106 +0.00(+20.00%)
May 10, 2024 0.0200 0.0200 0.0165 0.0165 8,925 +0.00(+23.13%)
May 09, 2024 0.0134 0.0134 0.0133 0.0134 3,434 -0.00(-17.28%)
May 08, 2024 0.0164 0.0164 0.0124 0.0162 11,852 +0.00(+0.00%)
May 07, 2024 0.0162 0.0300 0.0162 0.0162 83,975 +0.00(+13.29%)
May 06, 2024 0.0143 0.0143 0.0143 0.0143 1,211 +0.00(+0.00%)
May 03, 2024 0.0140 0.0143 0.0140 0.0143 9,042 +0.00(+0.00%)
May 02, 2024 0.0140 0.0143 0.0124 0.0143 5,099 +0.00(+0.00%)
May 01, 2024 0.0123 0.0143 0.0122 0.0143 678 +0.00(+0.00%)
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%)
Feb 01, 2024 0.0080 0.0080 0.0050 0.0052 30,982 -0.00(-30.67%)
Jan 31, 2024 0.0072 0.0099 0.0069 0.0075 531,391 -0.00(-2.60%)
Jan 30, 2024 0.0099 0.0100 0.0064 0.0077 386,642 -0.01(-42.54%)
Jan 29, 2024 0.0160 0.0180 0.0086 0.0134 961,719 +0.00(+52.27%)
Jan 26, 2024 0.0100 0.0100 0.0065 0.0088 134,579 +0.00(+15.79%)
Jan 25, 2024 0.0088 0.0170 0.0072 0.0076 82,679 +0.00(+7.04%)
Jan 23, 2024 0.0071 0 -0.00(-34.26%)
Jan 22, 2024 0.0107 0.0108 0.0107 0.0108 1,509 -0.00(-1.82%)
Jan 19, 2024 0.0083 0.0110 0.0083 0.0110 2,000 +0.00(+22.22%)
Jan 17, 2024 0.0090 147 -0.00(-5.26%)
Jan 16, 2024 0.0100 0.0103 0.0087 0.0095 18,800 +0.00(+7.95%)
Jan 12, 2024 0.0106 0.0109 0.0088 0.0088 11,540 -0.00(-19.27%)
Jan 11, 2024 0.0087 0.0110 0.0087 0.0109 18,588 -0.00(-6.84%)
Jan 09, 2024 0.0117 580 +0.00(+15.84%)
Jan 08, 2024 0.0101 0.0101 0.0082 0.0101 16,136 +0.00(+0.00%)
Jan 05, 2024 0.0101 0.0102 0.0083 0.0101 9,525 -0.00(-4.72%)
Jan 04, 2024 0.0102 0.0106 0.0102 0.0106 602 +0.00(+4.95%)
Jan 03, 2024 0.0106 0.0106 0.0100 0.0101 3,396 -0.00(-4.72%)
Jan 02, 2024 0.0106 0.0106 0.0100 0.0106 5,924 +0.00(+0.00%)
Dec 29, 2023 0.0105 0.0114 0.0105 0.0106 13,075 -0.00(-13.11%)
Dec 27, 2023 0.0122 0 +0.00(+15.09%)
Dec 26, 2023 0.0090 0.0106 0.0082 0.0106 17,688 +0.00(+41.33%)
Dec 22, 2023 0.0085 0.0086 0.0075 0.0075 10,371 -0.00(-20.21%)
Dec 21, 2023 0.0132 0.0132 0.0093 0.0094 18,671 -0.00(-14.55%)
Dec 20, 2023 0.0110 0.0110 0.0110 0.0110 9,273 +0.00(+10.00%)
Dec 19, 2023 0.0101 0.0101 0.0100 0.0100 579 -0.00(-16.67%)
Dec 15, 2023 0.0120 0 +0.00(+16.50%)
Dec 14, 2023 0.0168 0.0169 0.0102 0.0103 11,320 +0.00(+0.98%)
Dec 13, 2023 0.0101 0.0150 0.0100 0.0102 39,875 -0.00(-1.92%)
Dec 12, 2023 0.0111 0.0111 0.0103 0.0104 12,488 -0.00(-6.31%)
Dec 11, 2023 0.0110 0.0111 0.0110 0.0111 987 -0.00(-1.77%)
Dec 08, 2023 0.0134 0.0134 0.0106 0.0113 38,460 -0.01(-31.93%)
Dec 07, 2023 0.0139 0.0166 0.0139 0.0166 286 -0.00(-4.60%)
Dec 06, 2023 0.0147 0.0193 0.0147 0.0174 15,701 +0.00(+17.57%)
Dec 05, 2023 0.0101 0.0148 0.0094 0.0148 30,517 +0.00(+46.53%)
Dec 01, 2023 0.0101 18 +0.00(+4.12%)
Nov 30, 2023 0.0192 0.0194 0.0097 0.0097 26,339 +0.00(+2.11%)
Nov 29, 2023 0.0087 0.0095 0.0087 0.0095 10,032 -0.01(-34.93%)
Nov 28, 2023 0.0147 0.0147 0.0085 0.0146 4,088 -0.00(-1.35%)
Nov 27, 2023 0.0149 0.0149 0.0148 0.0148 4,046 -0.00(-3.27%)
Nov 21, 2023 0.0153 32 -0.00(-6.13%)
Nov 20, 2023 0.0163 0.0163 0.0163 0.0163 1,029 +0.00(+34.71%)
Nov 17, 2023 0.0105 0.0168 0.0105 0.0121 9,437 -0.00(-27.11%)
Nov 16, 2023 0.0101 0.0167 0.0087 0.0166 59,166 +0.00(+29.69%)
Nov 15, 2023 0.0129 0.0143 0.0128 0.0128 6,484 +0.00(+15.32%)
Nov 14, 2023 0.0123 0.0132 0.0111 0.0111 5,727 -0.00(-6.72%)
Nov 13, 2023 0.0134 0.0135 0.0106 0.0119 320,023 +0.00(+16.67%)
Nov 10, 2023 0.0143 0.0143 0.0102 0.0102 10,250 +0.00(+2.00%)
Nov 09, 2023 0.0137 0.0137 0.0099 0.0100 18,280 -0.00(-27.01%)
Nov 08, 2023 0.0137 0.0137 0.0137 0.0137 8,237 +0.00(+39.80%)
Nov 07, 2023 0.0141 0.0147 0.0098 0.0098 11,139 -0.00(-1.01%)
Nov 06, 2023 0.0120 0.0120 0.0097 0.0099 26,780 -0.00(-17.50%)
Nov 02, 2023 0.0120 0 +0.00(+0.00%)
Oct 31, 2023 0.0120 1 +0.00(+0.00%)
Oct 27, 2023 0.0120 0 +0.00(+9.09%)
Oct 26, 2023 0.0147 0.0147 0.0109 0.0110 20,459 -0.00(-14.73%)
Oct 25, 2023 0.0156 0.0159 0.0129 0.0129 8,019 +0.00(+7.50%)
Oct 24, 2023 0.0120 0.0120 0.0120 0.0120 3,799 -0.00(-25.00%)
Oct 23, 2023 0.0160 0.0160 0.0090 0.0160 18,556 +0.00(+17.65%)
Oct 20, 2023 0.0168 0.0169 0.0136 0.0136 3,147 -0.00(-20.00%)
Oct 19, 2023 0.0136 0.0172 0.0095 0.0170 25,207 -0.00(-1.16%)
Oct 18, 2023 0.0120 0.0173 0.0120 0.0172 37,280 +0.01(+95.45%)
Oct 17, 2023 0.0121 0.0172 0.0071 0.0088 102,874 -0.00(-30.16%)
Oct 16, 2023 0.0160 0.0172 0.0126 0.0126 20,975 -0.00(-0.79%)
Oct 13, 2023 0.0160 0.0160 0.0127 0.0127 7,102 -0.00(-24.85%)
Oct 12, 2023 0.0143 0.0174 0.0143 0.0169 24,327 +0.00(+39.67%)
Oct 11, 2023 0.0169 0.0169 0.0121 0.0121 36,412 -0.00(-15.38%)
Oct 10, 2023 0.0195 0.0198 0.0142 0.0143 64,046 -0.00(-11.18%)
Oct 09, 2023 0.0158 0.0161 0.0152 0.0161 12,743 -0.00(-11.54%)
Oct 05, 2023 0.0182 1,041 +0.00(+0.00%)
Oct 04, 2023 0.0183 0.0183 0.0182 0.0182 6,002 +0.00(+22.97%)
Oct 02, 2023 0.0148 20,804 -0.00(-12.43%)
Sep 29, 2023 0.0163 0.0169 0.0156 0.0169 20,992 +0.00(+19.01%)
Sep 28, 2023 0.0141 0.0150 0.0141 0.0142 6,916 -0.00(-16.47%)
Sep 27, 2023 0.0122 0.0176 0.0121 0.0170 3,908 +0.00(+9.68%)
Sep 26, 2023 0.0152 0.0156 0.0152 0.0155 4,664 -0.00(-21.72%)
Sep 25, 2023 0.0157 0.0198 0.0177 0.0198 356,715 +0.01(+44.53%)
Sep 22, 2023 0.0123 0.0137 0.0120 0.0137 174,798 +0.00(+14.17%)
Sep 21, 2023 0.0121 0.0149 0.0110 0.0120 59,871 -0.00(-4.00%)
Sep 20, 2023 0.0140 0.0140 0.0111 0.0125 18,838 +0.00(+4.17%)
Sep 19, 2023 0.0134 0.0160 0.0100 0.0120 99,161 -0.00(-10.45%)
Sep 18, 2023 0.0146 0.0159 0.0133 0.0134 42,945 -0.00(-8.22%)
Sep 15, 2023 0.0148 0.0148 0.0141 0.0146 37,983 -0.00(-1.35%)
Sep 14, 2023 0.0137 0.0152 0.0136 0.0148 15,790 -0.00(-11.38%)
Sep 13, 2023 0.0140 0.0168 0.0131 0.0167 33,616 +0.00(+23.70%)
Sep 12, 2023 0.0140 0.0189 0.0130 0.0135 126,714 -0.00(-15.63%)
Sep 11, 2023 0.0165 0.0165 0.0160 0.0160 8,445 +0.00(+6.67%)
Sep 08, 2023 0.0150 0.0150 0.0150 0.0150 29,358 -0.00(-3.85%)
Sep 07, 2023 0.0159 0.0159 0.0137 0.0156 89,319 -0.00(-11.86%)
Sep 06, 2023 0.0145 0.0189 0.0145 0.0177 146,700 +0.00(+0.00%)
Sep 05, 2023 0.0194 0.0200 0.0134 0.0177 374,287 +0.01(+41.60%)
Sep 01, 2023 0.0199 0.0199 0.0125 0.0125 236,300 -0.01(-30.56%)
Aug 31, 2023 0.0200 0.0298 0.0147 0.0180 1,961,318 +0.00(+35.34%)
Aug 30, 2023 0.0133 0.0133 0.0133 0.0133 3,042 +0.00(+26.67%)
Aug 29, 2023 0.0120 0.0134 0.0105 0.0105 30,705 -0.00(-10.26%)
Aug 28, 2023 0.0144 0.0144 0.0115 0.0117 32,535 +0.00(+1.74%)
Aug 25, 2023 0.0128 0.0128 0.0107 0.0115 7,524 +0.00(+9.52%)
Aug 24, 2023 0.0159 0.0159 0.0105 0.0105 1,549 -0.00(-21.64%)
Aug 23, 2023 0.0122 0.0170 0.0093 0.0134 168,628 -0.00(-0.74%)
Aug 22, 2023 0.0171 0.0171 0.0135 0.0135 45,940 -0.00(-21.05%)
Aug 21, 2023 0.0189 0.0189 0.0150 0.0171 34,401 -0.00(-9.52%)
Aug 18, 2023 0.0170 0.0193 0.0168 0.0189 14,149 +0.00(+2.72%)
Aug 17, 2023 0.0186 0.0192 0.0184 0.0184 7,300 -0.00(-0.54%)
Aug 16, 2023 0.0185 0.0186 0.0184 0.0185 2,579 +0.00(+4.52%)
Aug 15, 2023 0.0173 0.0177 0.0172 0.0177 3,587 +0.00(+2.91%)
Aug 14, 2023 0.0167 0.0187 0.0167 0.0172 11,116 -0.00(-9.95%)
Aug 11, 2023 0.0192 0.0192 0.0165 0.0191 17,813 +0.00(+2.69%)
Aug 10, 2023 0.0192 0.0193 0.0186 0.0186 2,051 -0.00(-2.62%)
Aug 09, 2023 0.0180 0.0191 0.0180 0.0191 3,670 +0.00(+1.06%)
Aug 08, 2023 0.0183 0.0193 0.0153 0.0189 13,019 +0.00(+3.28%)
Aug 07, 2023 0.0183 0.0183 0.0183 0.0183 249 -0.00(-2.14%)
Aug 04, 2023 0.0173 0.0191 0.0173 0.0187 2,026 +0.00(+5.65%)
Aug 03, 2023 0.0186 0.0186 0.0173 0.0177 3,847 +0.00(+4.12%)
Aug 02, 2023 0.0186 0.0186 0.0170 0.0170 5,725 +0.00(+3.03%)
Aug 01, 2023 0.0170 0.0187 0.0165 0.0165 8,776 +0.00(+10.00%)
Jul 31, 2023 0.0165 0.0198 0.0150 0.0150 39,238 -0.00(-24.62%)
Jul 28, 2023 0.0183 0.0200 0.0183 0.0199 3,028 +0.00(+5.29%)
Jul 27, 2023 0.0197 0.0203 0.0150 0.0189 96,914 -0.00(-3.57%)
Jul 25, 2023 0.0196 131 +0.00(+0.00%)
Jul 21, 2023 0.0196 334 -0.00(-0.51%)
Jul 20, 2023 0.0174 0.0197 0.0174 0.0197 768 +0.00(+2.07%)
Jul 19, 2023 0.0193 0.0193 0.0192 0.0193 1,104 +0.00(+0.00%)
Jul 18, 2023 0.0193 0.0200 0.0151 0.0193 5,814 +0.00(+2.66%)
Jul 17, 2023 0.0189 0.0189 0.0165 0.0188 6,369 +0.00(+4.44%)
Jul 14, 2023 0.0188 0.0189 0.0180 0.0180 25,273 +0.00(+0.00%)
Jul 13, 2023 0.0151 0.0189 0.0150 0.0180 34,586 -0.00(-4.26%)
Jul 12, 2023 0.0171 0.0193 0.0151 0.0188 95,203 +0.00(+25.33%)
Jul 11, 2023 0.0151 0.0151 0.0150 0.0150 27,415 -0.00(-10.18%)
Jul 10, 2023 0.0167 0.0167 0.0167 0.0167 1,638 -0.00(-12.11%)
Jul 07, 2023 0.0180 0.0193 0.0179 0.0190 3,645 +0.00(+8.57%)
Jul 06, 2023 0.0200 0.0200 0.0175 0.0175 3,419 -0.00(-7.89%)
Jul 05, 2023 0.0199 0.0199 0.0190 0.0190 653 -0.00(-6.86%)
Jul 03, 2023 0.0204 0.0204 0.0204 0.0204 913 +0.00(+14.61%)
Jun 30, 2023 0.0200 0.0200 0.0178 0.0178 204 -0.00(-11.00%)
Jun 28, 2023 0.0200 10 +0.00(+0.00%)
Jun 27, 2023 0.0217 0.0217 0.0196 0.0200 11,659 -0.00(-6.98%)
Jun 26, 2023 0.0168 0.0215 0.0168 0.0215 6,350 +0.00(+0.94%)
Jun 23, 2023 0.0214 0.0214 0.0213 0.0213 8,658 +0.00(+2.90%)
Jun 22, 2023 0.0199 0.0207 0.0191 0.0207 21,133 -0.00(-2.82%)
Jun 21, 2023 0.0213 0.0214 0.0212 0.0213 12,325 +0.00(+0.00%)
Jun 16, 2023 0.0213 48 +0.00(+7.04%)
Jun 15, 2023 0.0170 0.0200 0.0170 0.0199 25,289 +0.00(+28.39%)
Jun 14, 2023 0.0155 0.0155 0.0152 0.0155 35,367 +0.00(+0.00%)
Jun 13, 2023 0.0213 0.0213 0.0154 0.0155 6,767 -0.00(-19.27%)
Jun 12, 2023 0.0218 0.0219 0.0192 0.0192 29,093 +0.00(+27.15%)
Jun 09, 2023 0.0196 0.0203 0.0151 0.0151 1,418 -0.00(-24.50%)
Jun 08, 2023 0.0200 0.0200 0.0200 0.0200 2,211 +0.00(+17.65%)
Jun 07, 2023 0.0199 0.0260 0.0170 0.0170 127,533 -0.00(-10.05%)
Jun 06, 2023 0.0188 0.0189 0.0187 0.0189 1,304 +0.00(+5.00%)
Jun 05, 2023 0.0187 0.0188 0.0180 0.0180 13,616 +0.00(+1.12%)
Jun 02, 2023 0.0187 0.0200 0.0138 0.0178 30,403 -0.00(-10.55%)
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.