2m 2m 2m 2m 2m 2m 2m
REVELATN BIO (REVB)
NASDAQ
$1.09-$0.005 (-0.46%)
Price as of Aug 21, 2026 7:54 PM EDT- $4.3MMarket Cap
- -90.70%1-Year Change
- BiotechnologyIndustry
REVELATN BIO (REVB)
$1.09-$0.005 (-0.46%)
- 1 Month-5.22%Low Price$0.95High Price$1.15
- 3 Months+0.93%Low Price$0.95High Price$1.18
- 1 Year-90.70%Low Price$2.09High Price$11.48
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 1.10 | 1.10 | 1.06 | 1.09 | +1.87% | 9,055 |
08/20/2026 | 1.12 | 1.14 | 1.07 | 1.07 | -3.60% | 22,179 |
08/19/2026 | 1.16 | 1.20 | 1.09 | 1.11 | 0.00% | 166,455 |
08/18/2026 | 1.15 | 1.16 | 1.07 | 1.11 | -3.48% | 75,989 |
08/17/2026 | 1.09 | 1.15 | 1.05 | 1.15 | +9.63% | 66,936 |
08/14/2026 | 1.14 | 1.14 | 1.03 | 1.05 | -5.50% | 31,384 |
08/13/2026 | 1.11 | 1.12 | 1.10 | 1.11 | 0.00% | 8,083 |
08/12/2026 | 1.10 | 1.13 | 1.10 | 1.11 | -1.77% | 4,617 |
08/11/2026 | 1.15 | 1.15 | 1.10 | 1.13 | 0.00% | 15,218 |
08/10/2026 | 1.18 | 1.22 | 1.12 | 1.13 | -0.88% | 34,529 |
08/07/2026 | 1.03 | 1.20 | 1.03 | 1.14 | +1.79% | 25,573 |
08/06/2026 | 1.13 | 1.15 | 1.12 | 1.12 | -2.61% | 6,054 |
08/06/2026 |
-$0.87 Earnings | |||||
08/05/2026 | 1.14 | 1.18 | 1.13 | 1.15 | +1.77% | 22,675 |
08/04/2026 | 1.07 | 1.15 | 1.05 | 1.13 | +10.78% | 33,683 |
08/03/2026 | 1.00 | 1.03 | 0.98 | 1.02 | +7.37% | 30,330 |
07/31/2026 | 1.00 | 1.01 | 0.95 | 0.95 | -4.56% | 23,658 |
07/30/2026 | 1.00 | 1.00 | 0.99 | 1.00 | +3.19% | 32,100 |
07/29/2026 | 1.09 | 1.09 | 0.93 | 0.96 | -7.06% | 46,850 |
07/28/2026 | 1.08 | 1.10 | 1.04 | 1.04 | -2.08% | 2,243 |
07/27/2026 | 1.06 | 1.10 | 1.04 | 1.06 | 0.00% | 9,299 |
07/24/2026 | 1.05 | 1.08 | 1.03 | 1.06 | -0.93% | 31,809 |
07/23/2026 | 1.12 | 1.12 | 1.05 | 1.07 | -6.96% | 22,782 |
07/22/2026 | 1.15 | 1.16 | 1.11 | 1.15 | 0.00% | 14,351 |
07/21/2026 | 1.17 | 1.21 | 1.10 | 1.15 | -0.86% | 51,774 |
07/20/2026 | 1.18 | 1.20 | 1.16 | 1.16 | -1.69% | 22,171 |
07/17/2026 | 1.12 | 1.19 | 1.07 | 1.18 | +4.42% | 39,487 |
07/16/2026 | 1.10 | 1.23 | 1.08 | 1.13 | +3.67% | 198,177 |
07/15/2026 | 1.05 | 1.11 | 1.05 | 1.09 | +4.81% | 107,326 |
07/14/2026 | 0.97 | 1.11 | 0.97 | 1.04 | +5.38% | 94,742 |
07/13/2026 | 1.02 | 1.02 | 0.99 | 0.99 | -1.31% | 18,907 |
07/10/2026 | 0.99 | 1.01 | 0.98 | 1.00 | +2.56% | 34,716 |
07/09/2026 | 0.97 | 1.00 | 0.95 | 0.98 | +0.71% | 35,232 |
07/08/2026 | 0.99 | 0.99 | 0.96 | 0.97 | -2.21% | 19,535 |
07/07/2026 | 1.02 | 1.05 | 0.99 | 0.99 | -2.94% | 28,948 |
07/06/2026 | 1.05 | 1.10 | 1.00 | 1.02 | -5.56% | 117,280 |
07/02/2026 | 1.08 | 1.11 | 1.05 | 1.08 | +3.85% | 103,234 |
07/01/2026 | 1.02 | 1.06 | 1.02 | 1.04 | +0.97% | 25,305 |
06/30/2026 | 1.04 | 1.07 | 1.03 | 1.03 | -0.96% | 14,616 |
06/29/2026 | 0.96 | 1.07 | 0.95 | 1.04 | +6.12% | 38,305 |
06/26/2026 | 0.96 | 1.01 | 0.95 | 0.98 | +2.08% | 14,805 |
06/25/2026 | 1.01 | 1.03 | 0.95 | 0.96 | -6.80% | 32,665 |
06/24/2026 | 1.06 | 1.07 | 1.02 | 1.03 | -1.90% | 19,333 |
06/23/2026 | 1.04 | 1.05 | 1.03 | 1.05 | 0.00% | 9,794 |
06/22/2026 | 1.03 | 1.05 | 1.01 | 1.05 | +7.14% | 52,107 |
06/18/2026 | 1.08 | 1.10 | 0.98 | 0.98 | -8.41% | 66,385 |
06/17/2026 | 1.01 | 1.10 | 0.96 | 1.07 | +11.34% | 111,004 |
06/16/2026 | 1.00 | 1.00 | 0.95 | 0.96 | -3.04% | 30,981 |
06/15/2026 | 1.02 | 1.06 | 0.99 | 0.99 | -0.52% | 89,361 |
06/12/2026 | 1.03 | 1.03 | 1.00 | 1.00 | -1.36% | 37,056 |
06/11/2026 | 1.01 | 1.04 | 1.01 | 1.01 | -1.94% | 23,497 |
06/10/2026 | 1.02 | 1.05 | 0.99 | 1.03 | -0.96% | 37,542 |
06/09/2026 | 1.00 | 1.05 | 1.00 | 1.04 | +2.97% | 49,031 |
06/08/2026 | 1.02 | 1.04 | 0.98 | 1.01 | +2.02% | 23,231 |
06/05/2026 | 1.02 | 1.05 | 0.99 | 0.99 | -6.16% | 108,389 |
06/04/2026 | 1.02 | 1.06 | 1.01 | 1.06 | +1.44% | 36,027 |
06/03/2026 | 1.07 | 1.07 | 0.99 | 1.04 | -1.89% | 69,525 |
06/02/2026 | 1.08 | 1.09 | 1.05 | 1.06 | -2.75% | 52,419 |
06/01/2026 | 1.10 | 1.11 | 1.06 | 1.09 | -0.46% | 32,668 |
05/29/2026 | 1.10 | 1.11 | 1.08 | 1.10 | -0.45% | 35,383 |
05/28/2026 | 1.09 | 1.11 | 1.07 | 1.10 | +0.92% | 32,080 |
05/27/2026 | 1.06 | 1.11 | 1.06 | 1.09 | +2.83% | 47,481 |
05/26/2026 | 1.09 | 1.09 | 1.06 | 1.06 | -0.93% | 10,612 |
05/22/2026 | 1.07 | 1.09 | 1.06 | 1.07 | -0.93% | 16,262 |
05/21/2026 | 1.08 | 1.11 | 1.07 | 1.08 | -0.92% | 17,985 |
05/20/2026 | 1.04 | 1.10 | 1.02 | 1.09 | +5.83% | 31,550 |
05/19/2026 | 1.03 | 1.05 | 0.99 | 1.03 | -0.96% | 23,396 |
05/18/2026 | 1.02 | 1.06 | 0.98 | 1.04 | +6.20% | 84,284 |
05/15/2026 | 1.02 | 1.03 | 0.96 | 0.98 | -4.92% | 90,804 |
05/14/2026 | 1.03 | 1.07 | 1.03 | 1.03 | -1.90% | 27,256 |
05/13/2026 | 1.03 | 1.07 | 1.03 | 1.05 | +0.96% | 15,286 |
05/12/2026 | 0.98 | 1.10 | 0.98 | 1.04 | +6.31% | 102,058 |
05/11/2026 | 0.95 | 1.00 | 0.88 | 0.98 | +1.91% | 126,656 |
05/08/2026 | 1.00 | 1.02 | 0.95 | 0.96 | -5.88% | 228,950 |
05/07/2026 | 1.01 | 1.06 | 1.00 | 1.02 | 0.00% | 55,063 |
05/07/2026 |
-$2.71 Earnings | |||||
05/06/2026 | 1.02 | 1.07 | 1.02 | 1.02 | -4.67% | 103,531 |
05/05/2026 | 1.08 | 1.11 | 1.05 | 1.07 | -0.93% | 48,277 |
05/04/2026 | 1.11 | 1.12 | 1.04 | 1.08 | -3.57% | 72,724 |
05/01/2026 | 1.14 | 1.14 | 1.10 | 1.12 | -0.88% | 28,283 |
04/30/2026 | 1.14 | 1.17 | 1.09 | 1.13 | -1.74% | 51,077 |
04/29/2026 | 1.18 | 1.18 | 1.14 | 1.15 | -0.86% | 42,270 |
04/28/2026 | 1.18 | 1.18 | 1.14 | 1.16 | +0.87% | 19,459 |
04/27/2026 | 1.17 | 1.18 | 1.14 | 1.15 | -1.71% | 21,027 |
04/24/2026 | 1.17 | 1.18 | 1.15 | 1.17 | +0.86% | 28,793 |
04/23/2026 | 1.18 | 1.19 | 1.13 | 1.16 | 0.00% | 73,283 |
04/22/2026 | 1.15 | 1.18 | 1.15 | 1.16 | 0.00% | 18,943 |
04/21/2026 | 1.18 | 1.28 | 1.16 | 1.16 | 0.00% | 76,509 |
04/20/2026 | 1.15 | 1.17 | 1.11 | 1.16 | +1.31% | 115,078 |
04/17/2026 | 1.18 | 1.21 | 0.99 | 1.15 | -4.58% | 431,336 |
04/16/2026 | 1.26 | 1.30 | 1.20 | 1.20 | -4.76% | 118,521 |
04/15/2026 | 1.20 | 1.27 | 1.18 | 1.26 | +5.00% | 62,625 |
04/14/2026 | 1.22 | 1.23 | 1.20 | 1.20 | +0.84% | 43,150 |
04/13/2026 | 1.19 | 1.21 | 1.17 | 1.19 | +1.71% | 24,337 |
04/10/2026 | 1.23 | 1.25 | 1.14 | 1.17 | -4.88% | 94,228 |
04/09/2026 | 1.22 | 1.28 | 1.19 | 1.23 | +1.65% | 63,495 |
04/08/2026 | 1.15 | 1.27 | 1.13 | 1.21 | +7.08% | 112,760 |
04/07/2026 | 1.15 | 1.17 | 1.10 | 1.13 | -2.59% | 35,751 |
04/06/2026 | 1.20 | 1.23 | 1.12 | 1.16 | -7.20% | 134,694 |
04/02/2026 | 1.20 | 1.25 | 1.20 | 1.25 | +1.63% | 52,808 |