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)

2.850 -0.070 (-2.40%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 28, 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 (%)
Apr 25, 2025 2.940 2.940 2.790 2.920 20,421 -0.01(-0.34%)
Apr 24, 2025 2.880 2.930 2.760 2.930 26,778 +0.08(+2.63%)
Apr 23, 2025 3.190 3.322 2.820 2.855 126,530 -0.35(-10.92%)
Apr 22, 2025 3.200 3.624 3.010 3.205 111,118 +0.06(+1.99%)
Apr 21, 2025 3.150 3.300 3.120 3.143 32,457 +0.06(+2.03%)
Apr 17, 2025 3.040 3.120 2.944 3.080 11,086 +0.08(+2.67%)
Apr 16, 2025 2.960 3.200 2.920 3.000 116,326 -0.05(-1.64%)
Apr 15, 2025 3.480 3.480 2.950 3.050 79,912 -0.43(-12.36%)
Apr 14, 2025 3.140 3.680 3.000 3.480 48,200 +0.30(+9.43%)
Apr 11, 2025 3.000 3.220 3.000 3.180 45,246 +0.17(+5.65%)
Apr 10, 2025 2.920 3.290 2.850 3.010 101,137 -0.19(-5.94%)
Apr 09, 2025 3.150 3.275 2.801 3.200 1,639,125 -0.49(-13.28%)
Apr 08, 2025 2.800 3.731 2.720 3.690 451,686 +0.98(+36.24%)
Apr 07, 2025 2.540 2.776 2.500 2.708 19,254 -0.00(-0.06%)
Apr 04, 2025 2.680 2.710 2.602 2.710 13,147 -0.10(-3.56%)
Apr 03, 2025 2.750 2.820 2.560 2.810 39,606 +0.14(+5.24%)
Apr 02, 2025 2.570 2.670 2.410 2.670 15,659 +0.07(+2.69%)
Apr 01, 2025 2.610 2.690 2.530 2.600 19,195 -0.03(-1.14%)
Mar 31, 2025 2.660 2.796 2.510 2.630 16,273 -0.07(-2.59%)
Mar 28, 2025 2.760 2.920 2.700 2.700 9,101 -0.06(-2.17%)
Mar 27, 2025 2.730 2.860 2.720 2.760 13,090 -0.07(-2.47%)
Mar 26, 2025 2.780 2.830 2.700 2.830 14,786 -0.05(-1.74%)
Mar 25, 2025 2.920 3.000 2.770 2.880 15,592 -0.10(-3.36%)
Mar 24, 2025 2.830 3.010 2.810 2.980 18,027 +0.14(+4.93%)
Mar 21, 2025 2.880 2.965 2.740 2.840 16,965 -0.07(-2.41%)
Mar 20, 2025 2.900 3.010 2.722 2.910 19,110 -0.04(-1.36%)
Mar 19, 2025 2.700 3.130 2.700 2.950 49,740 +0.19(+6.88%)
Mar 18, 2025 2.840 2.890 2.580 2.760 87,104 -0.24(-8.00%)
Mar 17, 2025 2.710 3.040 2.360 3.000 2,255,787 -0.40(-11.76%)
Mar 14, 2025 3.280 3.450 3.270 3.400 10,920 +0.13(+3.98%)
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%)
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 Of Service.
 
 
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.