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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.530 -0.180 (-6.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	2.710	2.765	2.470	2.530	161,245	-0.18(-6.64%)
Aug 18, 2025	2.620	2.800	2.620	2.710	96,094	+0.13(+5.04%)
Aug 15, 2025	2.590	2.619	2.530	2.580	58,427	+0.00(+0.00%)
Aug 14, 2025	2.510	2.600	2.390	2.580	119,284	+0.06(+2.38%)
Aug 13, 2025	2.420	2.550	2.420	2.520	105,237	+0.10(+4.13%)
Aug 12, 2025	2.380	2.490	2.380	2.420	24,819	+0.04(+1.68%)
Aug 11, 2025	2.380	2.510	2.260	2.380	54,141	+0.00(+0.00%)
Aug 08, 2025	2.480	2.580	2.350	2.380	206,166	-0.17(-6.67%)
Aug 07, 2025	2.420	2.600	2.420	2.550	55,748	+0.05(+2.00%)
Aug 06, 2025	2.570	2.640	2.466	2.500	69,830	-0.09(-3.47%)
Aug 05, 2025	2.550	2.700	2.540	2.590	37,749	+0.05(+1.97%)
Aug 04, 2025	2.470	2.597	2.420	2.540	104,249	+0.10(+4.10%)
Aug 01, 2025	2.450	2.480	2.380	2.440	89,287	-0.05(-2.01%)
Jul 31, 2025	2.450	2.556	2.370	2.490	100,122	+0.04(+1.63%)
Jul 30, 2025	2.450	2.880	2.330	2.450	703,325	+0.08(+3.16%)
Jul 29, 2025	2.640	2.665	2.310	2.375	404,606	-0.31(-11.71%)
Jul 28, 2025	2.890	2.910	2.680	2.690	142,783	-0.19(-6.60%)
Jul 25, 2025	2.960	2.990	2.800	2.880	208,982	-0.16(-5.26%)
Jul 24, 2025	3.180	3.180	2.990	3.040	126,809	-0.05(-1.62%)
Jul 23, 2025	3.000	3.140	2.970	3.090	191,611	+0.04(+1.31%)
Jul 22, 2025	3.030	3.100	3.000	3.050	156,940	-0.01(-0.33%)
Jul 21, 2025	3.040	3.220	3.000	3.060	323,773	+0.11(+3.73%)
Jul 18, 2025	2.870	3.100	2.822	2.950	373,955	+0.11(+3.87%)
Jul 17, 2025	2.960	2.990	2.730	2.840	217,363	-0.13(-4.38%)
Jul 16, 2025	2.890	3.140	2.841	2.970	580,937	+0.10(+3.48%)
Jul 15, 2025	2.760	2.970	2.740	2.870	257,470	+0.12(+4.36%)
Jul 14, 2025	2.840	2.840	2.680	2.750	106,325	-0.04(-1.43%)
Jul 11, 2025	2.790	2.860	2.720	2.790	192,054	-0.04(-1.24%)
Jul 10, 2025	2.760	2.880	2.680	2.825	221,976	-0.02(-0.88%)
Jul 09, 2025	2.490	2.919	2.370	2.850	859,452	+0.34(+13.55%)
Jul 08, 2025	2.500	2.580	2.362	2.510	363,604	-0.07(-2.70%)
Jul 07, 2025	2.200	2.650	2.200	2.580	452,495	+0.30(+13.14%)
Jul 03, 2025	2.310	2.400	2.280	2.280	122,531	-0.03(-1.31%)
Jul 02, 2025	2.190	2.395	2.190	2.310	119,042	-0.15(-6.09%)
Jul 01, 2025	2.248	2.489	2.106	2.460	267,305	+0.21(+9.33%)
Jun 30, 2025	2.191	2.280	2.130	2.250	94,322	-0.03(-1.19%)
Jun 27, 2025	2.416	2.460	2.220	2.277	147,683	-0.18(-7.44%)
Jun 26, 2025	2.661	2.940	2.419	2.460	380,085	-0.06(-2.26%)
Jun 25, 2025	2.586	2.609	2.434	2.517	203,983	-0.09(-3.56%)
Jun 24, 2025	2.310	2.635	2.310	2.610	178,372	+0.29(+12.40%)
Jun 23, 2025	2.250	2.367	2.238	2.322	101,719	+0.08(+3.75%)
Jun 20, 2025	2.340	2.359	2.228	2.238	70,608	-0.15(-6.12%)
Jun 18, 2025	2.430	2.430	2.341	2.384	52,924	+0.01(+0.58%)
Jun 17, 2025	2.400	2.437	2.280	2.370	125,919	-0.04(-1.52%)
Jun 16, 2025	2.370	2.445	2.355	2.407	77,827	+0.02(+1.03%)
Jun 13, 2025	2.382	2.432	2.341	2.382	105,180	-0.03(-1.37%)
Jun 12, 2025	2.471	2.506	2.340	2.415	129,589	-0.08(-3.12%)
Jun 11, 2025	2.490	2.550	2.430	2.493	105,737	-0.03(-1.04%)
Jun 10, 2025	2.608	2.610	2.490	2.519	118,679	-0.08(-2.94%)
Jun 09, 2025	2.550	2.627	2.319	2.595	170,182	+0.02(+0.65%)
Jun 06, 2025	2.400	2.610	2.400	2.578	290,517	+0.13(+5.45%)
Jun 05, 2025	2.490	2.656	2.403	2.445	416,085	-0.21(-7.85%)
Jun 04, 2025	2.595	2.850	2.550	2.653	945,357	-0.05(-1.81%)
Jun 03, 2025	3.090	3.450	2.617	2.702	15,638,887	+0.23(+9.44%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices