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

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

0.0142 -0.0001 (-0.70%)
Streaming Delayed Price Updated: 12:57 PM 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 (%)
May 31, 2022 0.0580 0.0700 0.0580 0.0700 1,980 -0.01(-8.97%)
May 27, 2022 0.0651 0.0799 0.0651 0.0769 9,971 +0.00(+6.07%)
May 26, 2022 0.0899 0.0899 0.0700 0.0725 12,456 +0.00(+3.72%)
May 25, 2022 0.0555 0.0788 0.0555 0.0699 5,074 -0.00(-0.14%)
May 24, 2022 0.0798 0.0798 0.0690 0.0700 17,066 +0.00(+0.14%)
May 23, 2022 0.0615 0.0712 0.0607 0.0699 16,781 +0.02(+28.26%)
May 20, 2022 0.0404 0.0545 0.0404 0.0545 1,171 -0.01(-20.78%)
May 19, 2022 0.0688 0.0688 0.0688 0.0688 299 -0.01(-10.65%)
May 18, 2022 0.0658 0.0889 0.0658 0.0770 6,202 -0.00(-3.63%)
May 17, 2022 0.0700 0.0799 0.0700 0.0799 4,518 -0.00(-0.13%)
May 16, 2022 0.0800 0.0800 0.0760 0.0800 57,616 +0.01(+6.67%)
May 13, 2022 0.0744 0.0799 0.0556 0.0750 45,302 +0.01(+25.00%)
May 12, 2022 0.0557 0.0719 0.0557 0.0600 37,564 +0.00(+3.09%)
May 11, 2022 0.0658 0.0799 0.0488 0.0582 191,842 -0.02(-22.40%)
May 10, 2022 0.0799 0.0800 0.0728 0.0750 16,956 +0.01(+13.64%)
May 09, 2022 0.0900 0.0936 0.0660 0.0660 17,686 -0.02(-22.90%)
May 06, 2022 0.0970 0.0986 0.0856 0.0856 77,957 -0.00(-5.31%)
May 05, 2022 0.1040 0.1045 0.0904 0.0904 3,135 -0.01(-9.51%)
May 04, 2022 0.0905 0.1040 0.0893 0.0999 3,292 +0.01(+11.00%)
May 03, 2022 0.1090 0.1099 0.0900 0.0900 5,188 -0.02(-18.92%)
May 02, 2022 0.1296 0.1296 0.0943 0.1110 11,195 +0.00(+4.62%)
Apr 29, 2022 0.1169 0.1170 0.1030 0.1061 29,310 -0.01(-9.16%)
Apr 28, 2022 0.1111 0.1230 0.1000 0.1168 51,301 +0.01(+7.06%)
Apr 27, 2022 0.1240 0.1315 0.1055 0.1091 51,348 -0.02(-13.07%)
Apr 26, 2022 0.1300 0.1300 0.1113 0.1255 67,214 -0.01(-8.66%)
Apr 25, 2022 0.1500 0.1500 0.1350 0.1374 71,668 -0.01(-8.09%)
Apr 22, 2022 0.1310 0.1587 0.1303 0.1495 38,535 +0.00(+0.34%)
Apr 21, 2022 0.1423 0.1899 0.1254 0.1490 377,675 +0.01(+4.93%)
Apr 20, 2022 0.1107 0.1532 0.1100 0.1420 158,777 +0.03(+24.67%)
Apr 19, 2022 0.1150 0.1194 0.1139 0.1139 5,008 -0.00(-0.61%)
Apr 18, 2022 0.1150 0.1150 0.1135 0.1146 39,205 +0.00(+0.53%)
Apr 14, 2022 0.1155 0.1209 0.1140 0.1140 30,207 +0.01(+5.65%)
Apr 13, 2022 0.1052 0.1141 0.1016 0.1079 61,654 +0.00(+2.96%)
Apr 12, 2022 0.1110 0.1183 0.1048 0.1048 68,843 -0.01(-11.26%)
Apr 11, 2022 0.1198 0.1214 0.1101 0.1181 16,757 +0.00(+0.00%)
Apr 08, 2022 0.1222 0.1242 0.1180 0.1181 17,842 -0.01(-4.37%)
Apr 07, 2022 0.1298 0.1298 0.1180 0.1235 18,731 -0.00(-2.37%)
Apr 06, 2022 0.1295 0.1346 0.1221 0.1265 49,776 +0.00(+0.08%)
Apr 05, 2022 0.1266 0.1399 0.1262 0.1264 162,675 +0.00(+3.10%)
Apr 04, 2022 0.1400 0.1450 0.1200 0.1226 218,731 +0.00(+1.91%)
Apr 01, 2022 0.1425 0.1447 0.1172 0.1203 172,036 -0.01(-7.10%)
Mar 31, 2022 0.1394 0.1394 0.1101 0.1295 148,950 +0.00(+1.73%)
Mar 30, 2022 0.1900 0.2001 0.1025 0.1273 554,357 -0.08(-39.27%)
Mar 29, 2022 0.2300 0.2320 0.2030 0.2096 222,894 -0.02(-8.99%)
Mar 28, 2022 0.2700 0.2962 0.2037 0.2303 858,765 -0.02(-7.88%)
Mar 25, 2022 0.2202 0.2700 0.2135 0.2500 343,149 +0.04(+16.93%)
Mar 24, 2022 0.2356 0.2356 0.2001 0.2138 161,926 -0.01(-2.69%)
Mar 23, 2022 0.1900 0.3000 0.1838 0.2197 900,289 +0.04(+22.26%)
Mar 22, 2022 0.1600 0.1797 0.1501 0.1797 213,203 +0.02(+10.45%)
Mar 21, 2022 0.1732 0.2074 0.1526 0.1627 295,079 -0.01(-4.41%)
Mar 18, 2022 0.2500 0.2800 0.1407 0.1702 2,191,410 +0.04(+35.51%)
Mar 17, 2022 0.1188 0.1400 0.0999 0.1256 363,620 +0.02(+14.39%)
Mar 16, 2022 0.1001 0.1105 0.1000 0.1098 86,612 +0.00(+3.98%)
Mar 15, 2022 0.1000 0.1285 0.0939 0.1056 859,057 +0.01(+15.16%)
Mar 14, 2022 0.0963 0.1049 0.0916 0.0917 81,507 -0.00(-1.71%)
Mar 11, 2022 0.1098 0.1190 0.0903 0.0933 179,704 -0.02(-15.18%)
Mar 10, 2022 0.1250 0.1250 0.1000 0.1100 368,019 -0.04(-26.76%)
Mar 09, 2022 0.1140 0.1600 0.0971 0.1502 1,304,967 +0.05(+54.85%)
Mar 08, 2022 0.1019 0.1019 0.0823 0.0970 183,257 +0.01(+14.66%)
Mar 07, 2022 0.0960 0.1296 0.0723 0.0846 476,388 -0.03(-23.30%)
Mar 04, 2022 0.1216 0.1220 0.1011 0.1103 149,854 -0.00(-2.39%)
Mar 03, 2022 0.1193 0.1299 0.1130 0.1130 172,049 -0.01(-5.91%)
Mar 02, 2022 0.1210 0.1310 0.1200 0.1201 248,359 -0.01(-6.75%)
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.