Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revelation Biosciences Inc (NQ: REVB )

2.210 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jan 31, 2023 10.09 11.39 9.264 10.50 102,046 +0.53(+5.26%)
Jan 30, 2023 9.629 10.46 9.198 9.975 11,279 +0.17(+1.79%)
Jan 27, 2023 9.957 10.37 9.450 9.800 16,090 -0.16(-1.58%)
Jan 26, 2023 8.726 11.06 8.463 9.957 113,106 +0.96(+10.70%)
Jan 25, 2023 8.638 9.100 8.435 8.995 7,712 +0.05(+0.51%)
Jan 24, 2023 8.075 9.748 8.053 8.950 37,511 +0.63(+7.53%)
Jan 23, 2023 8.456 8.750 8.123 8.323 8,077 -0.19(-2.22%)
Jan 20, 2023 8.806 8.806 8.082 8.512 6,960 +0.12(+1.38%)
Jan 19, 2023 9.058 9.058 8.050 8.396 6,818 -0.41(-4.65%)
Jan 18, 2023 9.100 9.520 7.770 8.806 20,500 -0.53(-5.70%)
Jan 17, 2023 9.625 9.625 8.771 9.338 14,386 +0.02(+0.26%)
Jan 13, 2023 8.750 9.793 8.050 9.313 15,165 +0.84(+9.96%)
Jan 12, 2023 8.120 8.470 7.700 8.470 6,587 +0.11(+1.26%)
Jan 11, 2023 7.683 8.400 7.364 8.365 17,951 +0.76(+10.04%)
Jan 10, 2023 7.822 7.872 7.056 7.602 8,828 +0.16(+2.16%)
Jan 09, 2023 7.700 7.683 7.038 7.441 8,548 +0.00(+0.05%)
Jan 06, 2023 7.514 7.875 7.168 7.438 15,929 +0.08(+1.14%)
Jan 05, 2023 7.350 7.700 7.000 7.354 15,657 +0.29(+4.06%)
Jan 04, 2023 6.755 7.525 6.475 7.066 19,060 +0.22(+3.27%)
Jan 03, 2023 6.524 6.947 6.300 6.843 6,524 +0.19(+2.84%)
Dec 30, 2022 6.300 6.846 6.199 6.654 11,119 +0.32(+4.97%)
Dec 29, 2022 6.689 7.343 5.950 6.338 19,116 -0.31(-4.68%)
Dec 28, 2022 7.350 7.731 6.353 6.650 8,291 -0.56(-7.77%)
Dec 27, 2022 6.503 9.100 6.272 7.210 29,846 +0.92(+14.57%)
Dec 23, 2022 6.755 6.997 5.908 6.293 11,261 -0.69(-9.92%)
Dec 22, 2022 6.993 7.115 6.685 6.986 2,945 -0.09(-1.29%)
Dec 21, 2022 7.130 7.378 6.654 7.077 3,200 -0.01(-0.10%)
Dec 20, 2022 7.000 7.336 6.762 7.084 7,988 +0.08(+1.20%)
Dec 19, 2022 7.301 7.518 6.720 7.000 8,082 -0.48(-6.45%)
Dec 16, 2022 7.606 8.260 7.070 7.483 18,836 -0.01(-0.09%)
Dec 15, 2022 8.046 8.046 7.350 7.490 6,073 -0.02(-0.28%)
Dec 14, 2022 7.683 7.910 7.354 7.511 3,637 -0.33(-4.15%)
Dec 13, 2022 8.130 8.222 7.350 7.837 10,675 -0.67(-7.82%)
Dec 12, 2022 6.650 8.960 6.654 8.502 46,318 +1.64(+23.93%)
Dec 09, 2022 7.700 7.700 6.825 6.860 6,528 -0.16(-2.29%)
Dec 08, 2022 7.028 7.630 7.000 7.021 3,736 -0.40(-5.38%)
Dec 07, 2022 7.175 7.700 7.000 7.420 2,789 +0.16(+2.17%)
Dec 06, 2022 7.585 7.959 7.115 7.263 3,396 -0.21(-2.81%)
Dec 05, 2022 7.889 8.015 7.350 7.473 6,777 -0.20(-2.56%)
Dec 02, 2022 8.050 8.400 7.392 7.668 11,357 -0.42(-5.15%)
Dec 01, 2022 7.119 8.515 7.063 8.085 14,567 +1.09(+15.50%)
Nov 30, 2022 7.000 7.658 7.000 7.000 6,789 -0.25(-3.38%)
Nov 29, 2022 7.003 7.350 6.860 7.245 3,780 -0.07(-0.96%)
Nov 28, 2022 7.105 7.350 7.000 7.315 4,407 +0.06(+0.77%)
Nov 25, 2022 7.458 7.672 6.650 7.259 11,685 -0.20(-2.67%)
Nov 23, 2022 7.350 7.872 7.178 7.458 5,136 +0.04(+0.52%)
Nov 22, 2022 7.630 8.344 6.650 7.420 11,465 +0.07(+0.90%)
Nov 21, 2022 8.271 8.271 7.175 7.354 11,958 -0.70(-8.65%)
Nov 18, 2022 8.498 8.739 7.805 8.050 10,358 +0.03(+0.35%)
Nov 17, 2022 7.795 8.267 7.774 8.022 6,247 -0.01(-0.09%)
Nov 16, 2022 8.225 8.533 7.770 8.029 8,046 -0.02(-0.26%)
Nov 15, 2022 7.623 9.093 7.623 8.050 28,229 +0.09(+1.19%)
Nov 14, 2022 7.700 8.326 7.465 7.955 17,925 +0.34(+4.51%)
Nov 11, 2022 8.050 8.106 7.402 7.612 4,199 -0.09(-1.18%)
Nov 10, 2022 7.521 8.050 7.000 7.704 20,652 +0.56(+7.79%)
Nov 09, 2022 7.627 7.840 7.053 7.147 9,563 -0.48(-6.33%)
Nov 08, 2022 8.050 8.708 7.350 7.630 19,371 -0.21(-2.68%)
Nov 07, 2022 8.960 9.100 7.700 7.840 16,934 -0.65(-7.70%)
Nov 04, 2022 8.400 8.992 8.400 8.495 4,910 -0.29(-3.31%)
Nov 03, 2022 8.750 9.188 7.647 8.785 15,429 +0.21(+2.45%)
Nov 02, 2022 9.509 9.509 8.575 8.575 20,310 -0.79(-8.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.