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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.420 -0.050 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 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 (%)
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%)
Sep 02, 2025 2.700 2.750 2.610 2.700 47,641 -0.06(-2.17%)
Aug 29, 2025 2.850 2.850 2.700 2.760 68,083 -0.03(-1.08%)
Aug 28, 2025 2.760 2.880 2.691 2.790 20,931 +0.06(+2.20%)
Aug 27, 2025 2.690 2.800 2.560 2.730 89,233 -0.06(-2.08%)
Aug 26, 2025 2.880 2.879 2.500 2.788 128,495 -0.06(-2.00%)
Aug 25, 2025 2.880 2.880 2.760 2.845 62,843 -0.08(-2.90%)
Aug 22, 2025 2.700 2.930 2.623 2.930 194,160 +0.39(+15.35%)
Aug 21, 2025 2.520 2.630 2.500 2.540 45,438 +0.01(+0.40%)
Aug 20, 2025 2.520 2.580 2.430 2.530 65,802 +0.00(+0.00%)
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%)
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.