2m 2m 2m 2m 2m 2m 2m
Revelatn Bio (REVB)
NASDAQ
$3.67-$0.01 (-0.27%)
Price as of Oct 22, 2026 7:30 PM EDT- $14.3MMarket Cap
- -89.14%1-Year Change
- BiotechnologyIndustry
Revelatn Bio (REVB)
$3.67-$0.01 (-0.27%)
- 1 Month-47.32%Low Price$3.29High Price$3.75
- 3 Months-55.28%Low Price$3.29High Price$3.75
- 1 Year-89.10%Low Price$3.29High Price$3.75
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 3.67 | 3.85 | 3.60 | 3.68 | +2.22% | 35,543 |
10/21/2026 | 3.75 | 3.97 | 3.51 | 3.60 | -4.00% | 19,528 |
10/20/2026 | 3.30 | 4.06 | 3.29 | 3.75 | +14.15% | 154,705 |
10/20/2026 |
1:7 Split | |||||
10/19/2026 | 3.50 | 3.57 | 3.08 | 3.29 | -3.18% | 307,228 |
10/16/2026 | 4.94 | 4.94 | 3.27 | 3.39 | -36.41% | 637,093 |
10/15/2026 | 5.22 | 5.46 | 5.11 | 5.34 | +5.91% | 20,645 |
10/14/2026 | 5.11 | 5.35 | 4.97 | 5.04 | -1.44% | 22,768 |
10/13/2026 | 5.32 | 5.39 | 5.11 | 5.11 | -5.74% | 26,827 |
10/12/2026 | 5.59 | 5.59 | 5.39 | 5.42 | +1.95% | 12,570 |
10/09/2026 | 5.40 | 5.72 | 5.25 | 5.32 | -1.81% | 24,794 |
10/08/2026 | 5.67 | 5.67 | 5.39 | 5.42 | -6.55% | 66,573 |
10/07/2026 | 5.28 | 5.85 | 5.28 | 5.80 | +10.09% | 50,988 |
10/06/2026 | 5.56 | 5.58 | 5.25 | 5.27 | -3.20% | 34,726 |
10/05/2026 | 5.54 | 5.81 | 5.33 | 5.44 | +1.77% | 90,626 |
10/02/2026 | 5.67 | 5.67 | 5.35 | 5.35 | -4.67% | 43,900 |
10/01/2026 | 5.74 | 5.85 | 5.53 | 5.61 | -1.96% | 60,806 |
09/30/2026 | 5.78 | 5.92 | 5.72 | 5.72 | +0.37% | 30,165 |
09/29/2026 | 6.15 | 6.15 | 5.68 | 5.70 | -5.27% | 52,971 |
09/28/2026 | 6.16 | 6.20 | 5.81 | 6.02 | -1.25% | 34,323 |
09/25/2026 | 6.23 | 6.36 | 5.95 | 6.09 | 0.00% | 43,390 |
09/24/2026 | 6.44 | 6.56 | 6.02 | 6.09 | -6.87% | 75,586 |
09/23/2026 | 6.76 | 6.85 | 6.44 | 6.54 | -4.66% | 58,714 |
09/22/2026 | 7.00 | 7.14 | 6.71 | 6.86 | +0.38% | 28,934 |
09/21/2026 | 6.79 | 7.07 | 6.51 | 6.83 | +4.93% | 18,178 |
09/18/2026 | 6.85 | 6.89 | 6.51 | 6.51 | -2.06% | 15,803 |
09/17/2026 | 6.47 | 6.79 | 6.44 | 6.65 | +3.26% | 29,557 |
09/16/2026 | 6.78 | 6.78 | 6.43 | 6.44 | +1.05% | 15,623 |
09/15/2026 | 6.89 | 6.89 | 6.37 | 6.37 | -4.69% | 36,615 |
09/14/2026 | 6.93 | 6.93 | 6.69 | 6.69 | -3.75% | 14,718 |
09/11/2026 | 7.00 | 7.00 | 6.93 | 6.95 | -0.71% | 3,617 |
09/10/2026 | 7.00 | 7.00 | 7.00 | 7.00 | -1.04% | 4,924 |
09/09/2026 | 7.14 | 7.14 | 7.04 | 7.07 | 0.00% | 2,606 |
09/08/2026 | 7.00 | 7.28 | 7.00 | 7.07 | 0.00% | 16,010 |
09/04/2026 | 7.11 | 7.28 | 6.93 | 7.07 | 0.00% | 7,735 |
09/03/2026 | 7.21 | 7.28 | 6.93 | 7.07 | +1.00% | 19,959 |
09/02/2026 | 6.93 | 7.28 | 6.93 | 7.00 | +1.36% | 17,999 |
09/01/2026 | 7.08 | 7.23 | 6.88 | 6.91 | -1.34% | 25,217 |
08/31/2026 | 7.42 | 7.42 | 7.00 | 7.00 | -4.76% | 12,893 |
08/28/2026 | 7.28 | 7.56 | 7.00 | 7.35 | +1.94% | 20,306 |
08/27/2026 | 6.80 | 7.21 | 6.69 | 7.21 | +7.85% | 20,973 |
08/26/2026 | 6.86 | 7.07 | 6.65 | 6.69 | -4.50% | 36,579 |
08/25/2026 | 7.63 | 7.70 | 6.37 | 7.00 | -9.09% | 200,062 |
08/24/2026 | 7.70 | 7.84 | 7.42 | 7.70 | +0.92% | 49,709 |
08/21/2026 | 7.70 | 7.70 | 7.42 | 7.63 | +1.87% | 9,055 |
08/20/2026 | 7.84 | 7.98 | 7.49 | 7.49 | -3.60% | 22,179 |
08/19/2026 | 8.12 | 8.40 | 7.63 | 7.77 | 0.00% | 166,455 |
08/18/2026 | 8.02 | 8.12 | 7.49 | 7.77 | -3.48% | 75,989 |
08/17/2026 | 7.63 | 8.05 | 7.35 | 8.05 | +9.63% | 66,936 |
08/14/2026 | 7.98 | 7.98 | 7.24 | 7.34 | -5.50% | 31,384 |
08/13/2026 | 7.77 | 7.84 | 7.70 | 7.77 | 0.00% | 8,083 |
08/12/2026 | 7.70 | 7.88 | 7.70 | 7.77 | -1.77% | 4,617 |
08/11/2026 | 8.02 | 8.02 | 7.70 | 7.91 | 0.00% | 15,218 |
08/10/2026 | 8.26 | 8.52 | 7.84 | 7.91 | -0.88% | 34,529 |
08/07/2026 | 7.21 | 8.40 | 7.21 | 7.98 | +1.79% | 25,573 |
08/06/2026 | 7.91 | 8.06 | 7.84 | 7.84 | -2.61% | 6,054 |
08/06/2026 |
-$0.87 Earnings | |||||
08/05/2026 | 7.98 | 8.26 | 7.88 | 8.05 | +1.77% | 22,675 |
08/04/2026 | 7.49 | 8.05 | 7.32 | 7.91 | +10.78% | 33,683 |
08/03/2026 | 6.98 | 7.20 | 6.83 | 7.14 | +7.37% | 30,330 |
07/31/2026 | 7.00 | 7.07 | 6.65 | 6.65 | -4.56% | 23,658 |
07/30/2026 | 7.00 | 7.00 | 6.94 | 6.97 | +3.19% | 32,100 |
07/29/2026 | 7.63 | 7.63 | 6.51 | 6.75 | -7.06% | 46,850 |
07/28/2026 | 7.56 | 7.70 | 7.27 | 7.27 | -2.08% | 2,243 |
07/27/2026 | 7.42 | 7.68 | 7.28 | 7.42 | 0.00% | 9,299 |
07/24/2026 | 7.35 | 7.56 | 7.21 | 7.42 | -0.93% | 31,809 |
07/23/2026 | 7.84 | 7.84 | 7.35 | 7.49 | -6.96% | 22,782 |
07/22/2026 | 8.05 | 8.12 | 7.77 | 8.05 | 0.00% | 14,351 |
07/21/2026 | 8.19 | 8.47 | 7.70 | 8.05 | -0.86% | 51,774 |
07/20/2026 | 8.26 | 8.40 | 8.09 | 8.12 | -1.69% | 22,171 |
07/17/2026 | 7.84 | 8.33 | 7.49 | 8.26 | +4.42% | 39,487 |
07/16/2026 | 7.70 | 8.58 | 7.56 | 7.91 | +3.67% | 198,177 |
07/15/2026 | 7.35 | 7.77 | 7.35 | 7.63 | +4.81% | 107,326 |
07/14/2026 | 6.79 | 7.77 | 6.79 | 7.28 | +5.38% | 94,742 |
07/13/2026 | 7.14 | 7.14 | 6.91 | 6.91 | -1.31% | 18,907 |
07/10/2026 | 6.93 | 7.04 | 6.86 | 7.00 | +2.56% | 34,716 |
07/09/2026 | 6.76 | 7.00 | 6.65 | 6.83 | +0.71% | 35,232 |
07/08/2026 | 6.90 | 6.93 | 6.71 | 6.78 | -2.21% | 19,535 |
07/07/2026 | 7.14 | 7.35 | 6.93 | 6.93 | -2.94% | 28,948 |
07/06/2026 | 7.35 | 7.70 | 7.00 | 7.14 | -5.56% | 117,280 |
07/02/2026 | 7.56 | 7.77 | 7.35 | 7.56 | +3.85% | 103,234 |
07/01/2026 | 7.14 | 7.42 | 7.14 | 7.28 | +0.97% | 25,305 |
06/30/2026 | 7.28 | 7.50 | 7.21 | 7.21 | -0.96% | 14,616 |
06/29/2026 | 6.72 | 7.49 | 6.65 | 7.28 | +6.12% | 38,305 |
06/26/2026 | 6.72 | 7.07 | 6.66 | 6.86 | +2.08% | 14,805 |
06/25/2026 | 7.07 | 7.21 | 6.65 | 6.72 | -6.80% | 32,665 |
06/24/2026 | 7.42 | 7.49 | 7.14 | 7.21 | -1.90% | 19,333 |
06/23/2026 | 7.31 | 7.35 | 7.21 | 7.35 | 0.00% | 9,794 |
06/22/2026 | 7.21 | 7.35 | 7.07 | 7.35 | +7.14% | 52,107 |
06/18/2026 | 7.56 | 7.70 | 6.86 | 6.86 | -8.41% | 66,385 |
06/17/2026 | 7.07 | 7.70 | 6.72 | 7.49 | +11.34% | 111,004 |
06/16/2026 | 7.00 | 7.00 | 6.66 | 6.73 | -3.04% | 30,981 |
06/15/2026 | 7.14 | 7.42 | 6.92 | 6.94 | -0.52% | 89,361 |
06/12/2026 | 7.21 | 7.21 | 6.97 | 6.97 | -1.36% | 37,056 |
06/11/2026 | 7.06 | 7.28 | 7.06 | 7.07 | -1.94% | 23,497 |
06/10/2026 | 7.14 | 7.35 | 6.93 | 7.21 | -0.96% | 37,542 |
06/09/2026 | 7.00 | 7.35 | 7.00 | 7.28 | +2.97% | 49,031 |
06/08/2026 | 7.14 | 7.25 | 6.86 | 7.07 | +2.02% | 23,231 |
06/05/2026 | 7.14 | 7.35 | 6.93 | 6.93 | -6.16% | 108,389 |
06/04/2026 | 7.14 | 7.42 | 7.10 | 7.39 | +1.44% | 36,027 |