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 )

1.860 -0.090 (-4.62%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2023 1.050 1.090 1.000 1.050 158,911 +0.01(+0.96%)
May 30, 2023 1.100 1.100 1.010 1.040 184,271 -0.06(-5.45%)
May 26, 2023 1.110 1.140 1.080 1.100 142,269 -0.02(-1.79%)
May 25, 2023 1.080 1.230 1.050 1.120 642,099 +0.02(+1.82%)
May 24, 2023 1.110 1.140 1.070 1.100 161,100 -0.04(-3.51%)
May 23, 2023 1.180 1.180 1.100 1.140 250,749 -0.05(-4.20%)
May 22, 2023 1.180 1.300 1.150 1.190 1,106,064 +0.08(+7.21%)
May 19, 2023 1.110 1.110 1.030 1.110 214,714 +0.03(+2.78%)
May 18, 2023 1.050 1.100 1.050 1.080 94,402 +0.03(+2.86%)
May 17, 2023 1.010 1.080 1.000 1.050 197,524 +0.05(+5.00%)
May 16, 2023 1.090 1.140 0.9900 1.000 293,328 -0.13(-11.50%)
May 15, 2023 1.130 1.180 1.110 1.130 114,120 -0.02(-1.74%)
May 12, 2023 1.130 1.210 1.109 1.150 128,967 +0.01(+1.32%)
May 11, 2023 1.150 1.190 1.090 1.135 218,956 -0.03(-2.99%)
May 10, 2023 1.210 1.260 1.150 1.170 344,646 -0.11(-8.59%)
May 09, 2023 1.150 1.210 1.120 1.280 382,984 +0.12(+10.34%)
May 08, 2023 1.200 1.290 1.130 1.160 523,803 -0.03(-2.52%)
May 05, 2023 1.190 1.220 1.090 1.190 717,800 +0.08(+7.21%)
May 04, 2023 1.120 1.300 1.060 1.110 1,871,981 +0.07(+6.73%)
May 03, 2023 0.9900 1.052 0.9799 1.040 374,300 +0.05(+4.73%)
May 02, 2023 1.030 1.055 0.9700 0.9930 379,786 -0.04(-3.59%)
May 01, 2023 1.030 1.070 1.020 1.030 217,154 -0.05(-4.63%)
Apr 28, 2023 1.040 1.090 1.030 1.080 286,158 +0.01(+0.93%)
Apr 27, 2023 1.070 1.090 1.050 1.070 315,631 -0.01(-0.93%)
Apr 26, 2023 1.190 1.200 1.050 1.080 629,577 -0.13(-10.74%)
Apr 25, 2023 1.100 1.310 1.064 1.210 1,240,482 +0.09(+8.04%)
Apr 24, 2023 1.110 1.150 1.060 1.120 415,818 -0.04(-3.45%)
Apr 21, 2023 1.100 1.180 1.060 1.160 707,226 +0.07(+6.42%)
Apr 20, 2023 1.150 1.160 1.070 1.090 627,964 +0.01(+0.93%)
Apr 19, 2023 1.070 1.100 1.030 1.080 1,023,946 -0.02(-1.82%)
Apr 18, 2023 1.170 1.250 1.065 1.100 1,819,074 -0.07(-5.98%)
Apr 17, 2023 1.400 1.660 1.080 1.170 12,377,641 -0.02(-1.68%)
Apr 14, 2023 1.040 1.338 1.000 1.190 3,746,098 +0.17(+16.67%)
Apr 13, 2023 1.000 1.030 0.9505 1.020 442,569 +0.03(+3.03%)
Apr 12, 2023 1.000 1.030 0.9700 0.9900 431,481 -0.05(-4.81%)
Apr 11, 2023 1.150 1.180 0.9630 1.040 1,894,051 -0.11(-9.57%)
Apr 10, 2023 1.110 1.250 1.080 1.150 1,133,002 +0.01(+0.88%)
Apr 06, 2023 1.180 1.280 1.060 1.140 1,265,329 -0.03(-2.56%)
Apr 05, 2023 1.300 1.333 1.160 1.170 998,774 -0.13(-10.00%)
Apr 04, 2023 1.290 1.410 1.290 1.300 319,199 -0.02(-1.52%)
Apr 03, 2023 1.350 1.350 1.290 1.320 57,178 +0.02(+1.54%)
Mar 31, 2023 1.320 1.390 1.290 1.300 139,727 -0.05(-3.70%)
Mar 30, 2023 1.340 1.390 1.300 1.350 116,508 -0.01(-0.74%)
Mar 29, 2023 1.340 1.400 1.325 1.360 99,671 +0.02(+1.49%)
Mar 28, 2023 1.430 1.490 1.320 1.340 152,716 -0.11(-7.59%)
Mar 27, 2023 1.460 1.528 1.420 1.450 154,838 -0.08(-5.23%)
Mar 24, 2023 1.340 1.550 1.340 1.530 254,244 +0.16(+11.68%)
Mar 23, 2023 1.350 1.435 1.350 1.370 48,471 +0.00(+0.00%)
Mar 22, 2023 1.340 1.430 1.310 1.370 126,933 +0.00(+0.00%)
Mar 21, 2023 1.300 1.490 1.300 1.370 318,459 +0.05(+3.79%)
Mar 20, 2023 1.410 1.410 1.270 1.320 232,839 -0.09(-6.38%)
Mar 17, 2023 1.510 1.540 1.410 1.410 409,955 -0.22(-13.50%)
Mar 16, 2023 1.580 1.650 1.500 1.630 508,236 +0.00(+0.00%)
Mar 15, 2023 1.730 1.730 1.550 1.630 1,025,874 -0.28(-14.66%)
Mar 14, 2023 1.740 2.130 1.630 1.910 2,281,025 +0.17(+10.09%)
Mar 13, 2023 1.750 1.760 1.580 1.735 216,031 +0.01(+0.29%)
Mar 10, 2023 1.740 1.850 1.550 1.730 342,500 -0.04(-2.26%)
Mar 09, 2023 2.180 2.180 1.730 1.770 543,376 -0.40(-18.43%)
Mar 08, 2023 2.060 2.210 2.060 2.170 121,531 +0.07(+3.33%)
Mar 07, 2023 2.130 2.130 2.050 2.100 122,223 -0.03(-1.41%)
Mar 06, 2023 2.160 2.170 2.090 2.130 96,096 -0.04(-1.84%)
Mar 03, 2023 2.190 2.210 2.080 2.170 308,441 +0.02(+0.93%)
Mar 02, 2023 2.200 2.240 2.050 2.150 140,466 -0.05(-2.27%)
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.