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)

2.030 +0.130 (+6.84%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	1.900	2.130	1.850	2.030	426,338	+0.13(+6.84%)
Jan 29, 2026	1.980	2.020	1.780	1.900	772,828	-0.19(-9.09%)
Jan 28, 2026	2.000	2.320	1.850	2.090	1,377,875	-0.00(-0.10%)
Jan 27, 2026	2.028	2.200	1.880	2.092	688,584	-0.11(-4.93%)
Jan 26, 2026	2.200	2.426	2.200	2.200	2,372,162	-0.38(-14.83%)
Jan 23, 2026	4.320	5.800	2.398	2.584	23,169,502	-0.83(-24.40%)
Jan 22, 2026	3.228	4.760	3.214	3.418	2,949,945	+0.06(+1.71%)
Jan 21, 2026	3.440	3.440	2.826	3.360	1,362,828	-0.38(-10.08%)
Jan 20, 2026	3.760	3.796	3.642	3.737	14,161	-0.06(-1.56%)
Jan 16, 2026	3.719	3.821	3.600	3.796	19,216	+0.20(+5.46%)
Jan 15, 2026	3.600	3.631	3.561	3.600	9,204	-0.00(-0.01%)
Jan 14, 2026	3.720	3.720	3.560	3.600	27,319	-0.02(-0.57%)
Jan 13, 2026	3.600	3.712	3.576	3.621	17,021	+0.02(+0.58%)
Jan 12, 2026	3.600	3.620	3.505	3.600	13,054	+0.00(+0.00%)
Jan 09, 2026	3.615	3.700	3.528	3.600	28,422	-0.00(-0.02%)
Jan 08, 2026	3.720	3.720	3.576	3.601	13,657	-0.04(-1.11%)
Jan 07, 2026	3.600	3.721	3.480	3.641	39,498	-0.04(-1.08%)
Jan 06, 2026	3.352	3.720	3.240	3.681	53,662	+0.32(+9.68%)
Jan 05, 2026	3.328	3.356	3.080	3.356	22,935	+0.10(+3.17%)
Jan 02, 2026	3.120	3.288	3.080	3.253	19,483	+0.05(+1.68%)
Dec 31, 2025	3.320	3.330	3.040	3.199	44,418	-0.13(-3.90%)
Dec 30, 2025	3.520	3.520	3.308	3.329	25,065	-0.20(-5.61%)
Dec 29, 2025	3.480	3.600	3.402	3.527	32,859	+0.09(+2.53%)
Dec 26, 2025	3.480	3.480	3.401	3.440	13,521	-0.04(-1.14%)
Dec 24, 2025	3.551	3.588	3.440	3.480	6,904	+0.04(+1.15%)
Dec 23, 2025	3.440	3.572	3.400	3.440	11,739	+0.01(+0.24%)
Dec 22, 2025	3.520	3.560	3.400	3.432	22,047	-0.14(-3.91%)
Dec 19, 2025	3.636	3.650	3.440	3.571	45,148	-0.03(-0.87%)
Dec 18, 2025	3.800	3.840	3.602	3.602	18,910	-0.12(-3.21%)
Dec 17, 2025	3.832	3.965	3.720	3.722	26,242	-0.21(-5.29%)
Dec 16, 2025	3.840	3.972	3.800	3.930	11,775	+0.09(+2.34%)
Dec 15, 2025	4.160	4.400	3.720	3.840	33,211	-0.36(-8.57%)
Dec 12, 2025	4.760	4.760	4.040	4.200	61,313	-0.40(-8.70%)
Dec 11, 2025	4.600	4.800	4.400	4.600	59,459	+0.24(+5.50%)
Dec 10, 2025	4.360	4.520	4.120	4.360	36,877	+0.12(+2.83%)
Dec 09, 2025	4.360	4.400	4.160	4.240	18,517	+0.02(+0.47%)
Dec 08, 2025	4.320	4.360	4.040	4.220	18,583	+0.08(+1.93%)
Dec 05, 2025	4.080	4.360	4.000	4.140	21,117	+0.14(+3.50%)
Dec 04, 2025	3.872	4.360	3.760	4.000	40,991	+0.19(+4.90%)
Dec 03, 2025	3.672	4.000	3.600	3.813	26,921	+0.03(+0.72%)
Dec 02, 2025	3.721	3.806	3.602	3.786	7,571	-0.04(-0.99%)

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