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
Markets:
Overview
News
Currencies
International
Treasuries

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

1.160 -0.090 (-7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 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 06, 2026 1.200 1.225 1.120 1.160 134,694 -0.09(-7.20%)
Apr 02, 2026 1.200 1.250 1.200 1.250 52,810 +0.02(+1.63%)
Apr 01, 2026 1.230 1.230 1.180 1.230 43,961 +0.03(+2.50%)
Mar 31, 2026 1.220 1.270 1.180 1.200 115,739 +0.01(+0.84%)
Mar 30, 2026 1.120 1.220 1.060 1.190 236,991 +0.06(+5.31%)
Mar 27, 2026 1.130 1.168 1.110 1.130 34,999 +0.00(+0.00%)
Mar 26, 2026 1.180 1.193 1.120 1.130 27,915 -0.05(-4.24%)
Mar 25, 2026 1.170 1.190 1.120 1.180 125,759 +0.06(+5.36%)
Mar 24, 2026 1.190 1.195 1.120 1.120 56,443 -0.10(-8.20%)
Mar 23, 2026 1.190 1.230 1.150 1.220 35,337 +0.03(+2.52%)
Mar 20, 2026 1.180 1.230 1.170 1.190 33,395 -0.01(-0.83%)
Mar 19, 2026 1.250 1.250 1.140 1.200 82,194 -0.02(-1.64%)
Mar 18, 2026 1.200 1.250 1.180 1.220 49,901 +0.01(+0.83%)
Mar 17, 2026 1.250 1.260 1.200 1.210 51,692 -0.03(-2.42%)
Mar 16, 2026 1.240 1.270 1.210 1.240 68,925 -0.02(-1.22%)
Mar 13, 2026 1.220 1.270 1.200 1.255 78,429 +0.03(+2.06%)
Mar 12, 2026 1.340 1.340 1.200 1.230 102,784 -0.12(-8.89%)
Mar 11, 2026 1.340 1.428 1.300 1.350 85,729 +0.01(+0.75%)
Mar 10, 2026 1.290 1.360 1.260 1.340 95,373 +0.06(+4.69%)
Mar 09, 2026 1.300 1.300 1.240 1.280 49,009 -0.01(-0.78%)
Mar 06, 2026 1.250 1.330 1.216 1.290 80,494 +0.05(+4.03%)
Mar 05, 2026 1.280 1.290 1.210 1.240 36,441 -0.01(-0.80%)
Mar 04, 2026 1.250 1.280 1.210 1.250 73,233 +0.02(+1.63%)
Mar 03, 2026 1.250 1.250 1.190 1.230 91,627 -0.06(-4.65%)
Mar 02, 2026 1.290 1.330 1.260 1.290 105,689 -0.03(-2.27%)
Feb 27, 2026 1.340 1.355 1.300 1.320 65,710 -0.01(-0.75%)
Feb 26, 2026 1.380 1.400 1.310 1.330 124,283 -0.08(-5.67%)
Feb 25, 2026 1.320 1.410 1.320 1.410 137,083 +0.06(+4.44%)
Feb 24, 2026 1.390 1.390 1.330 1.350 64,311 -0.04(-2.88%)
Feb 23, 2026 1.400 1.430 1.290 1.390 129,456 -0.03(-2.11%)
Feb 20, 2026 1.390 1.480 1.376 1.420 129,041 +0.02(+1.43%)
Feb 19, 2026 1.410 1.460 1.360 1.400 134,011 -0.01(-0.71%)
Feb 18, 2026 1.380 1.460 1.350 1.410 116,344 +0.01(+0.71%)
Feb 17, 2026 1.480 1.490 1.390 1.400 188,619 -0.07(-4.76%)
Feb 13, 2026 1.480 1.560 1.470 1.470 138,542 +0.01(+0.68%)
Feb 12, 2026 1.510 1.570 1.430 1.460 113,662 -0.04(-2.67%)
Feb 11, 2026 1.540 1.595 1.460 1.500 241,749 -0.04(-2.60%)
Feb 10, 2026 1.540 1.629 1.460 1.540 291,462 +0.02(+1.32%)
Feb 09, 2026 1.580 1.588 1.470 1.520 211,642 -0.13(-7.88%)
Feb 06, 2026 1.490 1.669 1.410 1.650 720,895 +0.18(+12.24%)
Feb 05, 2026 1.570 1.590 1.450 1.470 374,186 -0.12(-7.55%)
Feb 04, 2026 1.760 1.860 1.577 1.590 983,051 -0.08(-4.79%)
Feb 03, 2026 1.880 1.910 1.610 1.670 406,515 -0.21(-11.17%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.