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

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

0.0100 -0.0024 (-19.35%)
Streaming Delayed Price Updated: 12:04 PM EST, Nov 25, 2024 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 (%)
Nov 22, 2024 0.0102 0.0124 0.0101 0.0124 2,727 +0.00(+3.33%)
Nov 21, 2024 0.0120 0.0129 0.0120 0.0120 9,985 +0.00(+0.00%)
Nov 20, 2024 0.0124 0.0130 0.0120 0.0120 6,179 +0.00(+0.00%)
Nov 19, 2024 0.0120 0.0120 0.0120 0.0120 290 +0.00(+0.00%)
Nov 18, 2024 0.0103 0.0124 0.0100 0.0120 14,937 +0.00(+16.50%)
Nov 15, 2024 0.0125 0.0125 0.0103 0.0103 3,413 -0.00(-20.77%)
Nov 14, 2024 0.0118 0.0130 0.0103 0.0130 19,052 +0.00(+0.00%)
Nov 12, 2024 0.0130 50 -0.00(-5.11%)
Nov 11, 2024 0.0120 0.0137 0.0120 0.0137 23,572 +0.00(+14.17%)
Nov 08, 2024 0.0105 0.0120 0.0105 0.0120 96,727 -0.00(-7.69%)
Nov 07, 2024 0.0129 0.0130 0.0129 0.0130 17,500 +0.00(+0.78%)
Nov 06, 2024 0.0137 0.0137 0.0129 0.0129 11,976 +0.00(+2.38%)
Nov 05, 2024 0.0111 0.0126 0.0110 0.0126 9,712 -0.00(-0.79%)
Nov 04, 2024 0.0110 0.0127 0.0110 0.0127 7,111 +0.00(+0.00%)
Nov 01, 2024 0.0127 0.0127 0.0127 0.0127 645 -0.00(-0.78%)
Oct 31, 2024 0.0119 0.0128 0.0119 0.0128 7,911 +0.00(+18.52%)
Oct 30, 2024 0.0108 0.0108 0.0108 0.0108 13,936 -0.00(-16.28%)
Oct 29, 2024 0.0103 0.0129 0.0103 0.0129 484 +0.00(+0.00%)
Oct 28, 2024 0.0136 0.0136 0.0112 0.0129 3,245 +0.00(+15.18%)
Oct 25, 2024 0.0112 0.0112 0.0100 0.0112 12,424 +0.00(+2.75%)
Oct 24, 2024 0.0125 0.0127 0.0100 0.0109 81,208 -0.00(-14.17%)
Oct 23, 2024 0.0127 0.0127 0.0127 0.0127 116 -0.00(-0.78%)
Oct 22, 2024 0.0129 0.0129 0.0119 0.0128 2,250 -0.00(-0.78%)
Oct 21, 2024 0.0129 0.0129 0.0105 0.0129 26,200 -0.00(-3.01%)
Oct 18, 2024 0.0118 0.0133 0.0118 0.0133 2,747 -0.00(-0.75%)
Oct 17, 2024 0.0120 0.0134 0.0100 0.0134 119,180 +0.00(+11.67%)
Oct 16, 2024 0.0110 0.0123 0.0110 0.0120 9,553 +0.00(+0.00%)
Oct 15, 2024 0.0120 0.0120 0.0120 0.0120 3,472 -0.00(-3.23%)
Oct 14, 2024 0.0124 0.0124 0.0113 0.0124 2,091 +0.00(+0.00%)
Oct 11, 2024 0.0124 0.0124 0.0124 0.0124 9,332 -0.00(-0.80%)
Oct 10, 2024 0.0125 0.0125 0.0113 0.0125 40,164 +0.00(+0.00%)
Oct 09, 2024 0.0124 0.0125 0.0120 0.0125 142,300 +0.00(+0.00%)
Oct 08, 2024 0.0125 0.0132 0.0125 0.0125 99,925 -0.00(-8.76%)
Oct 07, 2024 0.0137 0.0137 0.0137 0.0137 1,389 +0.00(+22.32%)
Oct 04, 2024 0.0137 0.0138 0.0111 0.0112 118,259 -0.00(-7.44%)
Oct 03, 2024 0.0121 0.0140 0.0120 0.0121 94,193 +0.00(+0.83%)
Oct 02, 2024 0.0149 0.0149 0.0120 0.0120 1,700 +0.00(+2.56%)
Oct 01, 2024 0.0118 0.0118 0.0105 0.0117 8,197 -0.00(-22.00%)
Sep 30, 2024 0.0149 0.0150 0.0144 0.0150 19,245 +0.00(+7.14%)
Sep 27, 2024 0.0118 0.0140 0.0118 0.0140 29,419 -0.00(-12.50%)
Sep 26, 2024 0.0120 0.0160 0.0118 0.0160 146,304 +0.00(+12.68%)
Sep 25, 2024 0.0121 0.0164 0.0119 0.0142 21,731 -0.00(-10.13%)
Sep 24, 2024 0.0117 0.0159 0.0117 0.0158 17,968 +0.00(+17.04%)
Sep 23, 2024 0.0132 0.0136 0.0131 0.0135 55,744 +0.00(+0.00%)
Sep 20, 2024 0.0108 0.0135 0.0108 0.0135 11,402 +0.00(+5.47%)
Sep 19, 2024 0.0128 0.0128 0.0112 0.0128 22,309 -0.00(-1.54%)
Sep 18, 2024 0.0113 0.0130 0.0112 0.0130 106,045 +0.00(+5.69%)
Sep 17, 2024 0.0119 0.0135 0.0111 0.0123 49,783 +0.00(+3.36%)
Sep 16, 2024 0.0108 0.0119 0.0101 0.0119 10,700 -0.00(-3.25%)
Sep 13, 2024 0.0118 0.0123 0.0118 0.0123 2,001 +0.00(+6.03%)
Sep 12, 2024 0.0117 0.0118 0.0104 0.0116 12,320 -0.00(-2.52%)
Sep 11, 2024 0.0119 0.0119 0.0119 0.0119 36,271 +0.00(+0.00%)
Sep 10, 2024 0.0101 0.0125 0.0101 0.0119 70,659 +0.00(+3.48%)
Sep 09, 2024 0.0115 0.0123 0.0102 0.0115 65,715 +0.00(+0.00%)
Sep 06, 2024 0.0106 0.0115 0.0101 0.0115 8,516 +0.00(+8.49%)
Sep 05, 2024 0.0110 0.0110 0.0101 0.0106 10,822 -0.00(-3.64%)
Sep 04, 2024 0.0117 0.0118 0.0101 0.0110 104,914 -0.00(-20.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.