Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revelation Biosciences, Inc. - Common Stock (NQ: REVB )

3.270 -0.130 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 3.380 3.420 3.260 3.270 14,000 -0.13(-3.82%)
Mar 12, 2025 3.330 3.470 3.300 3.400 18,677 +0.06(+1.80%)
Mar 11, 2025 3.270 3.370 3.210 3.340 18,192 -0.02(-0.60%)
Mar 10, 2025 3.480 3.640 3.210 3.360 51,708 -0.13(-3.72%)
Mar 07, 2025 3.400 3.800 3.280 3.490 137,062 +0.03(+0.87%)
Mar 06, 2025 3.530 3.700 3.390 3.460 36,164 -0.07(-1.98%)
Mar 05, 2025 3.420 3.690 3.374 3.530 37,511 +0.08(+2.32%)
Mar 04, 2025 3.410 3.550 3.240 3.450 32,958 -0.04(-1.15%)
Mar 03, 2025 3.500 3.859 3.410 3.490 99,601 +0.00(+0.00%)
Feb 28, 2025 3.520 3.650 3.208 3.490 120,702 -0.05(-1.41%)
Feb 27, 2025 3.600 3.650 3.370 3.540 103,207 -0.06(-1.67%)
Feb 26, 2025 3.660 3.850 3.190 3.600 238,394 -0.19(-4.91%)
Feb 25, 2025 4.170 4.220 3.640 3.786 67,843 -0.39(-9.43%)
Feb 24, 2025 4.280 4.338 4.020 4.180 31,528 -0.13(-3.02%)
Feb 21, 2025 4.310 4.340 4.200 4.310 24,821 -0.09(-2.05%)
Feb 20, 2025 4.410 4.540 4.360 4.400 40,612 -0.02(-0.45%)
Feb 19, 2025 4.390 4.500 4.280 4.420 46,616 +0.02(+0.45%)
Feb 18, 2025 4.350 4.540 4.250 4.400 84,651 +0.12(+2.80%)
Feb 14, 2025 4.167 4.450 4.167 4.280 69,629 +0.12(+2.88%)
Feb 13, 2025 4.150 4.370 4.030 4.160 71,534 -0.09(-2.12%)
Feb 12, 2025 3.900 4.490 3.900 4.250 85,783 +0.38(+9.82%)
Feb 11, 2025 4.170 4.170 3.800 3.870 77,897 -0.33(-7.77%)
Feb 10, 2025 4.110 4.271 3.900 4.196 36,323 +0.09(+2.09%)
Feb 07, 2025 4.300 4.350 4.010 4.110 64,363 -0.16(-3.75%)
Feb 06, 2025 4.350 4.580 3.900 4.270 92,786 -0.11(-2.51%)
Feb 05, 2025 4.410 4.580 4.200 4.380 67,322 -0.08(-1.79%)
Feb 04, 2025 4.060 4.600 4.020 4.460 254,698 +0.47(+11.78%)
Feb 03, 2025 3.690 4.060 3.690 3.990 109,419 +0.22(+5.84%)
Jan 31, 2025 3.820 4.300 3.680 3.770 309,674 -0.05(-1.31%)
Jan 30, 2025 3.620 4.300 3.340 3.820 399,880 +0.10(+2.69%)
Jan 29, 2025 4.350 4.700 3.700 3.720 733,216 -0.52(-12.26%)
Jan 28, 2025 4.100 4.660 3.820 4.240 614,040 +0.43(+11.16%)
Jan 27, 2025 4.096 4.098 3.613 3.814 105,234 -0.12(-2.93%)
Jan 24, 2025 4.800 4.872 3.701 3.930 150,514 -1.23(-23.84%)
Jan 23, 2025 5.600 5.680 4.960 5.160 45,568 -0.41(-7.41%)
Jan 22, 2025 6.448 6.448 5.360 5.573 57,555 -1.03(-15.65%)
Jan 21, 2025 6.400 6.720 6.176 6.606 34,149 +0.20(+3.20%)
Jan 17, 2025 6.560 6.978 6.400 6.402 22,363 -0.23(-3.45%)
Jan 16, 2025 7.840 7.840 6.240 6.630 44,043 -1.21(-15.43%)
Jan 15, 2025 7.360 8.160 7.360 7.840 19,741 +0.31(+4.10%)
Jan 14, 2025 7.838 8.480 7.200 7.531 26,031 -0.47(-5.84%)
Jan 13, 2025 7.954 8.013 7.200 7.998 24,851 -0.46(-5.47%)
Jan 10, 2025 9.216 9.216 7.392 8.461 28,496 -0.82(-8.83%)
Jan 08, 2025 9.326 9.600 8.565 9.280 28,145 -0.51(-5.18%)
Jan 07, 2025 9.792 10.72 8.800 9.787 56,807 -0.50(-4.88%)
Jan 06, 2025 11.18 11.20 10.16 10.29 111,397 -0.06(-0.60%)
Jan 03, 2025 10.28 10.91 8.587 10.35 252,820 -0.16(-1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.