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)

0.9546 +0.0220 (+2.36%)

Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	0.9350	0.9900	0.9300	0.9546	46,605	+0.02(+2.36%)
Nov 26, 2025	0.8446	0.9500	0.8350	0.9326	130,405	+0.09(+11.14%)
Nov 25, 2025	0.8500	0.8629	0.8391	0.8391	66,288	-0.01(-1.33%)
Nov 24, 2025	0.8640	0.8820	0.8309	0.8504	88,806	-0.00(-0.44%)
Nov 21, 2025	0.8466	0.8799	0.8310	0.8542	60,105	+0.00(+0.49%)
Nov 20, 2025	0.8700	0.9100	0.8301	0.8500	225,195	-0.00(-0.45%)
Nov 19, 2025	0.8770	0.9000	0.8500	0.8538	120,213	-0.01(-0.72%)
Nov 18, 2025	0.8700	0.8829	0.8400	0.8600	60,094	-0.02(-2.59%)
Nov 17, 2025	0.8990	0.9500	0.8755	0.8829	117,000	-0.02(-1.81%)
Nov 14, 2025	0.8918	0.9580	0.8400	0.8992	171,761	-0.01(-1.43%)
Nov 13, 2025	0.9800	1.024	0.9100	0.9122	210,479	-0.07(-7.11%)
Nov 12, 2025	1.010	1.080	0.9700	0.9820	153,770	-0.02(-1.77%)
Nov 11, 2025	1.010	1.035	0.9800	0.9997	95,662	-0.04(-3.88%)
Nov 10, 2025	0.9900	1.087	0.9889	1.040	192,307	+0.06(+6.06%)
Nov 07, 2025	0.9901	1.006	0.9651	0.9806	70,011	-0.03(-2.91%)
Nov 06, 2025	1.080	1.080	0.9600	1.010	192,632	-0.07(-6.48%)
Nov 05, 2025	1.090	1.100	1.020	1.080	144,808	-0.02(-1.82%)
Nov 04, 2025	1.170	1.180	1.070	1.100	157,237	-0.10(-8.33%)
Nov 03, 2025	1.230	1.250	1.170	1.200	84,684	-0.05(-4.00%)
Oct 31, 2025	1.240	1.280	1.230	1.250	70,451	+0.00(+0.00%)
Oct 30, 2025	1.260	1.290	1.250	1.250	48,993	-0.03(-2.34%)
Oct 29, 2025	1.340	1.360	1.280	1.280	54,727	-0.06(-4.48%)
Oct 28, 2025	1.280	1.380	1.230	1.340	132,303	+0.05(+3.88%)
Oct 27, 2025	1.270	1.320	1.250	1.290	76,276	+0.02(+1.57%)
Oct 24, 2025	1.210	1.300	1.193	1.270	148,594	+0.06(+4.96%)
Oct 23, 2025	1.160	1.220	1.150	1.210	127,225	+0.03(+2.54%)
Oct 22, 2025	1.250	1.250	1.150	1.180	204,241	-0.07(-5.60%)
Oct 21, 2025	1.260	1.280	1.200	1.250	102,404	-0.01(-0.79%)
Oct 20, 2025	1.280	1.315	1.240	1.260	124,802	-0.03(-2.33%)
Oct 17, 2025	1.310	1.339	1.250	1.290	121,533	-0.04(-3.01%)
Oct 16, 2025	1.350	1.400	1.300	1.330	149,545	-0.03(-2.21%)
Oct 15, 2025	1.360	1.410	1.320	1.360	148,509	+0.00(+0.00%)
Oct 14, 2025	1.350	1.370	1.330	1.360	96,528	+0.02(+1.49%)
Oct 13, 2025	1.410	1.410	1.275	1.340	292,980	-0.08(-5.63%)
Oct 10, 2025	1.490	1.490	1.400	1.420	246,298	-0.05(-3.40%)
Oct 09, 2025	1.500	1.560	1.450	1.470	286,052	+0.00(+0.00%)
Oct 08, 2025	1.460	1.690	1.450	1.470	747,940	+0.01(+0.68%)
Oct 07, 2025	1.440	1.491	1.410	1.460	140,220	+0.03(+2.10%)
Oct 06, 2025	1.520	1.550	1.395	1.430	161,621	-0.07(-4.67%)
Oct 03, 2025	1.550	1.580	1.460	1.500	212,398	-0.03(-1.96%)
Oct 02, 2025	1.460	1.590	1.430	1.530	219,108	+0.07(+4.79%)
Oct 01, 2025	1.410	1.510	1.410	1.460	145,753	+0.04(+2.82%)
Sep 30, 2025	1.420	1.430	1.350	1.420	193,613	-0.01(-0.70%)
Sep 29, 2025	1.440	1.440	1.390	1.430	149,772	+0.00(+0.00%)
Sep 26, 2025	1.400	1.485	1.380	1.430	221,821	+0.03(+2.14%)
Sep 25, 2025	1.480	1.510	1.400	1.400	239,118	-0.08(-5.41%)
Sep 24, 2025	1.460	1.550	1.440	1.480	279,288	+0.01(+0.68%)
Sep 23, 2025	1.500	1.510	1.440	1.470	289,870	-0.05(-3.29%)
Sep 22, 2025	1.560	1.575	1.505	1.520	228,708	-0.02(-1.30%)
Sep 19, 2025	1.580	1.599	1.540	1.540	251,662	-0.02(-1.28%)
Sep 18, 2025	1.550	1.630	1.500	1.560	384,940	+0.01(+0.65%)
Sep 17, 2025	1.590	1.610	1.500	1.550	370,330	-0.03(-1.90%)
Sep 16, 2025	1.530	1.650	1.530	1.580	461,089	+0.02(+1.28%)
Sep 15, 2025	1.900	1.900	1.500	1.560	654,614	-0.36(-18.75%)
Sep 12, 2025	2.000	2.010	1.900	1.920	262,993	-0.08(-4.00%)
Sep 11, 2025	2.070	2.100	1.960	2.000	986,388	-0.47(-19.03%)
Sep 10, 2025	2.710	2.900	2.320	2.470	12,939,587	+0.14(+6.01%)
Sep 09, 2025	2.430	2.468	2.200	2.330	1,164,874	-0.49(-17.38%)
Sep 08, 2025	2.880	2.885	2.681	2.820	84,720	-0.05(-1.74%)
Sep 05, 2025	2.870	2.880	2.750	2.870	87,564	+0.07(+2.50%)
Sep 04, 2025	2.740	2.830	2.650	2.800	82,927	+0.07(+2.56%)
Sep 03, 2025	2.730	2.800	2.660	2.730	39,203	+0.03(+1.11%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices