Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revelation Biosciences, Inc. - Warrant (NQ: REVBW )

0.0178 -0.0001 (-0.56%)
Streaming Delayed Price Updated: 10:00 AM EST, Feb 21, 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 (%)
Feb 20, 2025 0.0167 0.0179 0.0155 0.0179 12,055 +0.00(+0.56%)
Feb 19, 2025 0.0177 0.0179 0.0160 0.0178 1,873 +0.00(+0.56%)
Feb 18, 2025 0.0178 0.0178 0.0156 0.0177 401 -0.00(-0.56%)
Feb 14, 2025 0.0151 0.0185 0.0151 0.0178 56,284 -0.00(-4.81%)
Feb 13, 2025 0.0188 0.0189 0.0187 0.0187 4,939 +0.00(+1.63%)
Feb 12, 2025 0.0184 0.0189 0.0184 0.0184 17,591 +0.00(+0.00%)
Feb 11, 2025 0.0145 0.0184 0.0145 0.0184 6,305 -0.00(-2.13%)
Feb 10, 2025 0.0184 0.0199 0.0145 0.0188 54,453 +0.00(+1.08%)
Feb 07, 2025 0.0166 0.0187 0.0144 0.0186 23,806 +0.00(+30.99%)
Feb 06, 2025 0.0136 0.0178 0.0136 0.0142 108,849 -0.00(-11.80%)
Feb 05, 2025 0.0174 0.0174 0.0130 0.0161 160,329 -0.00(-12.02%)
Feb 04, 2025 0.0183 0.0183 0.0169 0.0183 34,908 -0.00(-1.08%)
Feb 03, 2025 0.0165 0.0188 0.0161 0.0185 21,206 +0.00(+14.91%)
Jan 31, 2025 0.0146 0.0200 0.0140 0.0161 187,877 +0.00(+11.03%)
Jan 30, 2025 0.0138 0.0149 0.0133 0.0145 23,285 +0.00(+5.07%)
Jan 29, 2025 0.0138 0.0138 0.0134 0.0138 10,199 +0.00(+0.00%)
Jan 28, 2025 0.0137 0.0138 0.0119 0.0138 16,936 +0.00(+2.22%)
Jan 27, 2025 0.0137 0.0138 0.0108 0.0135 13,079 +0.00(+3.85%)
Jan 24, 2025 0.0116 0.0130 0.0116 0.0130 8,311 -0.00(-7.14%)
Jan 23, 2025 0.0119 0.0145 0.0118 0.0140 12,560 -0.00(-3.45%)
Jan 22, 2025 0.0145 0.0145 0.0132 0.0145 5,871 +0.00(+2.84%)
Jan 21, 2025 0.0147 0.0147 0.0140 0.0141 11,048 -0.00(-1.40%)
Jan 17, 2025 0.0143 0.0143 0.0143 0.0143 1,932 +0.00(+13.49%)
Jan 16, 2025 0.0145 0.0145 0.0118 0.0126 21,491 -0.00(-13.10%)
Jan 15, 2025 0.0119 0.0148 0.0118 0.0145 19,095 +0.00(+0.69%)
Jan 14, 2025 0.0144 0.0145 0.0121 0.0144 17,396 -0.00(-0.69%)
Jan 13, 2025 0.0125 0.0145 0.0121 0.0145 132,206 +0.00(+3.57%)
Jan 10, 2025 0.0147 0.0149 0.0131 0.0140 61,382 +0.00(+0.00%)
Jan 08, 2025 0.0148 0.0148 0.0128 0.0140 67,702 +0.00(+9.37%)
Jan 07, 2025 0.0140 0.0140 0.0118 0.0128 31,280 -0.00(-8.57%)
Jan 06, 2025 0.0130 0.0149 0.0128 0.0140 120,242 +0.00(+11.11%)
Jan 03, 2025 0.0137 0.0137 0.0115 0.0126 180,981 -0.00(-8.70%)
Jan 02, 2025 0.0200 0.0231 0.0112 0.0138 2,140,509 +0.01(+97.14%)
Dec 31, 2024 0.0070 0 +0.00(+2.94%)
Dec 30, 2024 0.0065 0.0095 0.0065 0.0068 191,553 -0.00(-23.60%)
Dec 27, 2024 0.0072 0.0090 0.0063 0.0089 98,410 +0.00(+4.71%)
Dec 26, 2024 0.0096 0.0096 0.0068 0.0085 68,484 -0.00(-2.30%)
Dec 24, 2024 0.0096 0.0097 0.0040 0.0087 215,191 +0.00(+31.82%)
Dec 23, 2024 0.0094 0.0097 0.0054 0.0066 194,903 -0.00(-23.26%)
Dec 20, 2024 0.0099 0.0099 0.0085 0.0086 28,388 -0.00(-13.13%)
Dec 19, 2024 0.0100 0.0100 0.0080 0.0099 3,289 -0.00(-1.00%)
Dec 18, 2024 0.0100 0.0100 0.0100 0.0100 670 +0.00(+31.58%)
Dec 17, 2024 0.0106 0.0108 0.0076 0.0076 61,650 -0.01(-41.54%)
Dec 12, 2024 0.0130 0 +0.00(+8.33%)
Dec 11, 2024 0.0110 0.0130 0.0110 0.0120 5,200 -0.00(-6.25%)
Dec 10, 2024 0.0110 0.0128 0.0110 0.0128 43,135 +0.00(+0.00%)
Dec 09, 2024 0.0110 0.0128 0.0110 0.0128 10,101 -0.00(-4.48%)
Dec 05, 2024 0.0134 24 +0.00(+0.75%)
Dec 03, 2024 0.0133 0 -0.00(-0.75%)
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 and Conditions.