stockNASDAQ: REVB • 28 Days Updates
Revelation Biosciences Inc. (REVB)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:revbiosciences.com
Price & Performance Trajectory
Revelation Biosciences Inc.NASDAQ: REVB
Latest Close
$0.77
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesREVB session performance
✓ Latest Close USD
$0.77
Latest session close
$-0.23vs period start
Period Return % % GAIN
-22.53%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.02 / $0.75
Period range envelope
$0.27channel spread
Total Volume SHARES
648.7K
Period turnover
Avg: 36.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $0.77 | -6.55% | $0.81 | $0.77 | 63.2K |
| Oct 07, 2026 | $0.83 | +10.12% | $0.84 | $0.76 | 50.3K |
| Oct 06, 2026 | $0.75 | -3.20% | $0.80 | $0.75 | 34.7K |
| Oct 05, 2026 | $0.78 | +0.92% | $0.81 | $0.76 | 90.6K |
| Oct 02, 2026 | $0.76 | -4.67% | $0.81 | $0.76 | 42.8K |
| Sep 30, 2026 | $0.82 | +0.37% | $0.85 | $0.82 | 30.2K |
| Sep 25, 2026 | $0.86 | -0.72% | $0.91 | $0.85 | 41.8K |
| Sep 24, 2026 | $0.87 | -6.85% | $0.94 | $0.86 | 71.9K |
| Sep 23, 2026 | $0.93 | -4.69% | $0.98 | $0.92 | 58.7K |
| Sep 22, 2026 | $0.98 | +0.41% | $1.02 | $0.96 | 26.4K |
| Sep 21, 2026 | $0.98 | +4.95% | $1.01 | $0.93 | 17.6K |
| Sep 18, 2026 | $0.93 | -2.11% | $0.98 | $0.93 | 15.8K |
| Sep 17, 2026 | $0.95 | +0.00% | $0.97 | $0.92 | 29.5K |
| Sep 16, 2026 | $0.92 | +1.10% | $0.97 | $0.92 | 15.6K |
| Sep 15, 2026 | $0.91 | -4.73% | $0.99 | $0.91 | 36.4K |
Page 1 of 2