Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Revelation Biosciences Inc (NQ: REVB )

2.200 -0.010 (-0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 11.20 11.25 9.835 10.06 25,745 -0.86(-7.85%)
Oct 28, 2022 10.57 11.20 10.16 10.92 26,236 +1.12(+11.43%)
Oct 27, 2022 11.90 12.13 9.660 9.800 59,227 -1.50(-13.31%)
Oct 26, 2022 11.27 12.81 10.85 11.30 127,954 -3.08(-21.41%)
Oct 25, 2022 11.26 17.55 11.26 14.38 2,045,421 +5.65(+64.60%)
Oct 24, 2022 8.750 8.845 8.295 8.739 6,704 +0.45(+5.40%)
Oct 21, 2022 8.466 9.009 7.700 8.291 5,720 -0.37(-4.24%)
Oct 20, 2022 8.540 9.100 7.875 8.659 12,380 +0.12(+1.35%)
Oct 19, 2022 9.030 9.100 8.435 8.543 9,021 -0.25(-2.87%)
Oct 18, 2022 8.750 9.100 8.498 8.796 9,061 +0.28(+3.29%)
Oct 17, 2022 8.152 8.750 8.152 8.515 6,141 +0.11(+1.33%)
Oct 14, 2022 8.400 9.450 8.053 8.403 8,398 +0.09(+1.14%)
Oct 13, 2022 7.354 8.428 7.175 8.309 13,157 -0.09(-1.08%)
Oct 12, 2022 8.421 9.275 8.400 8.400 9,664 -0.00(-0.04%)
Oct 11, 2022 9.293 9.667 7.718 8.403 22,266 -0.77(-8.39%)
Oct 10, 2022 8.750 9.583 8.750 9.174 15,338 +0.02(+0.27%)
Oct 07, 2022 10.15 10.15 8.988 9.149 18,525 -1.00(-9.89%)
Oct 06, 2022 11.20 12.65 9.457 10.15 213,677 +1.28(+14.44%)
Oct 05, 2022 9.100 9.335 8.148 8.873 9,165 +0.02(+0.20%)
Oct 04, 2022 8.403 9.135 8.403 8.855 5,468 +0.50(+5.95%)
Oct 03, 2022 9.117 9.730 7.830 8.358 28,414 -0.78(-8.51%)
Sep 30, 2022 9.842 9.950 8.768 9.135 17,284 -0.42(-4.43%)
Sep 29, 2022 10.50 10.50 9.555 9.559 4,937 -0.92(-8.81%)
Sep 28, 2022 9.800 11.20 9.174 10.48 16,900 +0.98(+10.31%)
Sep 27, 2022 9.313 10.15 8.953 9.502 13,779 +0.41(+4.50%)
Sep 26, 2022 9.313 10.14 8.785 9.093 10,135 -0.01(-0.08%)
Sep 23, 2022 9.467 9.796 8.764 9.100 7,327 -0.26(-2.73%)
Sep 22, 2022 10.15 10.28 9.104 9.355 7,129 -0.31(-3.22%)
Sep 21, 2022 10.85 10.94 9.317 9.667 10,358 -1.43(-12.90%)
Sep 20, 2022 11.90 11.97 10.85 11.10 6,156 -0.80(-6.74%)
Sep 19, 2022 13.30 13.30 11.20 11.90 10,723 -1.40(-10.53%)
Sep 16, 2022 13.65 14.00 13.30 13.30 6,292 -0.46(-3.31%)
Sep 15, 2022 13.80 14.48 13.69 13.76 3,462 -0.08(-0.58%)
Sep 14, 2022 14.09 14.70 13.30 13.84 8,413 -0.09(-0.68%)
Sep 13, 2022 14.85 14.85 13.34 13.93 12,837 -0.75(-5.10%)
Sep 12, 2022 14.35 14.84 14.10 14.68 8,026 +0.19(+1.30%)
Sep 09, 2022 14.35 14.70 14.20 14.49 8,370 -0.14(-0.96%)
Sep 08, 2022 13.72 15.56 13.39 14.63 26,639 +0.84(+6.12%)
Sep 07, 2022 13.65 14.09 13.30 13.79 5,096 +0.00(+0.00%)
Sep 06, 2022 13.65 14.70 13.30 13.79 6,084 +0.14(+1.00%)
Sep 02, 2022 14.35 14.35 13.49 13.65 5,584 +0.07(+0.49%)
Sep 01, 2022 14.28 14.70 13.30 13.58 10,990 -0.35(-2.49%)
Aug 31, 2022 14.35 14.35 13.65 13.93 4,823 -0.24(-1.70%)
Aug 30, 2022 14.35 14.35 13.43 14.17 13,731 +0.17(+1.22%)
Aug 29, 2022 14.24 14.70 13.37 14.00 15,746 -0.56(-3.85%)
Aug 26, 2022 14.70 14.87 14.18 14.56 8,855 -0.14(-0.93%)
Aug 25, 2022 14.73 15.61 14.10 14.70 15,742 -0.30(-2.01%)
Aug 24, 2022 15.28 15.29 14.72 15.00 8,407 +0.05(+0.30%)
Aug 23, 2022 15.75 16.10 14.18 14.95 20,501 -1.03(-6.46%)
Aug 22, 2022 16.10 16.45 15.79 15.98 9,534 -0.30(-1.85%)
Aug 19, 2022 16.10 16.94 16.10 16.29 16,960 -0.31(-1.86%)
Aug 18, 2022 16.45 17.08 16.10 16.59 10,901 -0.16(-0.96%)
Aug 17, 2022 16.80 17.15 16.27 16.75 24,282 +0.26(+1.59%)
Aug 16, 2022 17.50 17.50 16.16 16.49 32,572 -1.01(-5.76%)
Aug 15, 2022 17.85 17.82 17.08 17.50 36,122 -0.06(-0.34%)
Aug 12, 2022 17.85 18.18 17.15 17.56 24,042 -0.63(-3.44%)
Aug 11, 2022 18.20 19.94 17.50 18.19 60,044 +0.06(+0.31%)
Aug 10, 2022 18.90 19.25 17.68 18.13 35,095 -1.21(-6.28%)
Aug 09, 2022 17.05 22.00 16.62 19.34 212,800 +2.01(+11.57%)
Aug 08, 2022 17.85 17.90 16.85 17.34 31,718 -0.36(-2.04%)
Aug 05, 2022 18.18 18.20 17.50 17.70 27,380 -0.12(-0.67%)
Aug 04, 2022 17.95 18.69 17.22 17.82 40,702 +0.32(+1.82%)
Aug 03, 2022 17.33 18.17 16.63 17.50 43,166 -0.16(-0.91%)
Aug 02, 2022 17.85 18.20 17.04 17.66 44,807 -0.26(-1.43%)
Aug 01, 2022 18.55 19.60 17.85 17.92 46,526 -1.79(-9.08%)
Jul 29, 2022 19.95 20.65 17.95 19.70 90,717 -1.28(-6.10%)
Jul 28, 2022 18.96 22.57 17.85 20.99 368,962 +3.44(+19.61%)
Jul 27, 2022 17.15 17.92 16.45 17.55 111,649 +0.36(+2.10%)
Jul 26, 2022 18.38 18.74 15.75 17.18 634,959 -18.17(-51.39%)
Jul 25, 2022 53.55 63.70 32.90 35.35 2,310,232 +12.60(+55.38%)
Jul 22, 2022 29.40 29.71 22.14 22.75 22,683 -6.81(-23.04%)
Jul 21, 2022 32.55 32.90 27.51 29.56 20,341 -1.26(-4.10%)
Jul 20, 2022 39.20 39.55 30.45 30.82 27,236 -9.08(-22.75%)
Jul 19, 2022 44.10 44.80 39.55 39.90 15,725 -3.85(-8.80%)
Jul 18, 2022 45.50 47.60 43.40 43.75 11,790 -3.15(-6.72%)
Jul 15, 2022 48.30 49.61 44.10 46.90 13,825 -1.05(-2.19%)
Jul 14, 2022 42.00 50.40 42.00 47.95 52,124 +6.65(+16.10%)
Jul 13, 2022 42.00 47.95 40.60 41.30 21,657 -5.95(-12.59%)
Jul 12, 2022 45.15 57.75 42.00 47.25 194,358 +2.45(+5.47%)
Jul 11, 2022 42.00 44.80 35.70 44.80 27,640 +0.70(+1.59%)
Jul 08, 2022 44.10 49.00 42.00 44.10 124,472 +3.85(+9.57%)
Jul 07, 2022 37.10 42.70 35.35 40.25 74,531 -1.75(-4.17%)
Jul 06, 2022 28.00 54.95 28.04 42.00 821,259 +12.91(+44.39%)
Jul 05, 2022 33.15 33.23 27.30 29.09 31,625 -7.31(-20.09%)
Jul 01, 2022 37.45 38.15 31.72 36.40 105,869 -2.45(-6.31%)
Jun 30, 2022 48.30 67.90 36.05 38.85 3,184,006 +16.95(+77.40%)
Jun 29, 2022 17.15 27.61 17.25 21.90 127,226 +4.66(+27.05%)
Jun 28, 2022 16.82 18.06 16.82 17.24 968 -0.09(-0.51%)
Jun 27, 2022 17.50 18.72 16.93 17.32 2,298 +0.18(+1.02%)
Jun 24, 2022 18.29 19.18 16.54 17.15 4,917 -1.14(-6.26%)
Jun 23, 2022 16.91 19.17 15.77 18.29 5,437 +0.87(+4.98%)
Jun 22, 2022 15.75 18.55 15.55 17.43 3,540 +1.65(+10.47%)
Jun 21, 2022 15.28 15.77 14.70 15.77 2,549 +0.02(+0.16%)
Jun 17, 2022 16.10 16.27 14.75 15.75 5,447 -0.70(-4.26%)
Jun 16, 2022 14.70 18.52 14.18 16.45 7,875 +0.68(+4.33%)
Jun 15, 2022 15.93 16.44 14.85 15.77 8,998 +0.31(+1.99%)
Jun 14, 2022 15.12 24.85 14.70 15.46 61,389 +0.49(+3.30%)
Jun 13, 2022 15.55 17.15 14.70 14.97 4,735 -2.18(-12.73%)
Jun 10, 2022 16.80 17.50 15.57 17.15 3,738 +0.35(+2.08%)
Jun 09, 2022 17.02 18.20 15.86 16.80 964 -0.41(-2.40%)
Jun 08, 2022 16.02 18.20 15.79 17.21 3,684 +0.41(+2.46%)
Jun 07, 2022 19.95 19.95 15.05 16.80 6,506 +0.60(+3.67%)
Jun 06, 2022 16.70 17.15 14.80 16.20 3,031 -0.69(-4.06%)
Jun 03, 2022 17.25 19.25 16.10 16.89 4,121 +0.09(+0.54%)
Jun 02, 2022 16.10 17.85 15.57 16.80 5,788 +1.40(+9.07%)
Jun 01, 2022 19.95 19.95 14.13 15.40 17,486 -2.97(-16.19%)
May 31, 2022 18.62 19.14 18.13 18.38 1,764 -0.25(-1.32%)
May 27, 2022 19.09 19.50 18.59 18.62 3,554 -0.21(-1.10%)
May 26, 2022 18.36 19.25 18.20 18.83 2,864 +0.47(+2.53%)
May 25, 2022 18.90 20.04 17.97 18.36 2,154 -0.89(-4.60%)
May 24, 2022 19.95 21.00 18.90 19.25 1,516 -0.35(-1.80%)
May 23, 2022 19.95 21.70 19.25 19.60 1,833 -0.24(-1.22%)
May 20, 2022 21.11 21.18 19.64 19.84 2,386 -1.53(-7.16%)
May 19, 2022 20.65 23.45 20.65 21.37 2,780 +0.34(+1.61%)
May 18, 2022 22.42 22.87 20.40 21.04 5,060 -1.71(-7.54%)
May 17, 2022 24.15 25.20 21.69 22.75 5,503 -1.05(-4.41%)
May 16, 2022 23.45 26.25 23.45 23.80 5,306 -1.11(-4.44%)
May 13, 2022 23.80 27.17 23.10 24.91 10,404 +1.11(+4.65%)
May 12, 2022 22.75 24.15 19.35 23.80 16,988 +0.35(+1.48%)
May 11, 2022 26.25 30.73 23.45 23.45 3,582 -2.80(-10.65%)
May 10, 2022 27.30 28.35 25.20 26.25 4,383 -0.07(-0.27%)
May 09, 2022 28.35 29.91 26.29 26.32 5,396 -2.03(-7.16%)
May 06, 2022 28.63 31.50 27.48 28.35 6,660 +0.31(+1.11%)
May 05, 2022 32.15 32.15 28.04 28.04 5,080 -3.64(-11.48%)
May 04, 2022 32.25 33.16 29.80 31.68 5,117 -1.57(-4.72%)
May 03, 2022 30.36 33.25 30.34 33.24 2,233 +3.01(+9.97%)
May 02, 2022 32.78 34.58 29.75 30.23 7,319 -3.02(-9.08%)
Apr 29, 2022 33.95 35.00 32.20 33.25 3,120 +0.15(+0.44%)
Apr 28, 2022 32.75 34.39 32.21 33.10 3,118 +0.02(+0.06%)
Apr 27, 2022 34.65 35.37 32.20 33.08 5,157 -1.24(-3.61%)
Apr 26, 2022 42.35 44.45 31.85 34.32 23,256 -4.18(-10.85%)
Apr 25, 2022 43.75 47.25 36.05 38.50 38,984 -2.80(-6.78%)
Apr 22, 2022 41.65 42.00 37.45 41.30 29,649 -3.50(-7.81%)
Apr 21, 2022 36.05 52.15 35.00 44.80 234,269 +8.40(+23.08%)
Apr 20, 2022 28.00 38.41 26.25 36.40 28,220 +8.39(+29.95%)
Apr 19, 2022 26.25 28.90 25.72 28.01 8,929 +1.74(+6.64%)
Apr 18, 2022 31.85 32.90 25.62 26.27 18,853 -6.98(-21.00%)
Apr 14, 2022 34.84 35.00 31.50 33.25 3,874 -1.05(-3.06%)
Apr 13, 2022 32.20 35.00 31.85 34.30 4,161 +1.05(+3.16%)
Apr 12, 2022 35.70 35.70 32.90 33.25 5,730 -1.61(-4.62%)
Apr 11, 2022 37.80 38.15 33.95 34.86 4,641 -3.29(-8.62%)
Apr 08, 2022 38.50 40.03 36.75 38.15 6,419 -0.35(-0.91%)
Apr 07, 2022 39.55 40.25 37.10 38.50 5,344 +0.00(+0.00%)
Apr 06, 2022 37.80 39.55 36.40 38.50 10,611 -0.35(-0.90%)
Apr 05, 2022 42.35 42.35 38.50 38.85 9,023 -2.45(-5.93%)
Apr 04, 2022 39.90 41.64 38.85 41.30 7,389 +1.05(+2.61%)
Apr 01, 2022 40.25 42.00 39.90 40.25 8,957 +0.35(+0.88%)
Mar 31, 2022 45.50 45.50 38.50 39.90 20,536 -6.30(-13.64%)
Mar 30, 2022 29.05 49.00 24.57 46.20 161,433 -28.70(-38.32%)
Mar 29, 2022 80.85 82.60 71.75 74.90 25,555 -7.70(-9.32%)
Mar 28, 2022 93.45 99.40 68.25 82.60 118,865 -7.70(-8.53%)
Mar 25, 2022 81.20 100.80 78.75 90.30 101,635 +11.55(+14.67%)
Mar 24, 2022 70.00 80.85 66.85 78.75 65,229 +8.40(+11.94%)
Mar 23, 2022 57.05 100.80 57.05 70.35 711,724 +13.30(+23.31%)
Mar 22, 2022 53.55 59.85 51.10 57.05 17,929 +3.50(+6.54%)
Mar 21, 2022 59.50 63.70 52.85 53.55 38,330 -2.10(-3.77%)
Mar 18, 2022 56.00 62.65 51.80 55.65 72,409 +0.00(+0.00%)
Mar 17, 2022 46.20 57.75 44.80 55.65 63,010 +12.25(+28.23%)
Mar 16, 2022 41.30 46.55 39.55 43.40 70,014 -0.35(-0.80%)
Mar 15, 2022 39.20 64.05 38.50 43.75 611,439 +8.05(+22.55%)
Mar 14, 2022 37.80 39.48 33.95 35.70 18,077 -4.90(-12.07%)
Mar 11, 2022 52.15 54.95 38.85 40.60 55,110 -8.40(-17.14%)
Mar 10, 2022 52.15 52.85 45.50 49.00 92,039 -10.50(-17.65%)
Mar 09, 2022 35.00 73.50 33.60 59.50 708,386 +27.13(+83.82%)
Mar 08, 2022 31.15 34.65 30.04 32.37 7,568 -0.28(-0.86%)
Mar 07, 2022 33.60 35.00 32.20 32.65 16,616 -5.50(-14.42%)
Mar 04, 2022 39.90 40.25 36.40 38.15 12,730 -2.80(-6.84%)
Mar 03, 2022 45.15 45.15 40.60 40.95 16,867 -4.55(-10.00%)
Mar 02, 2022 47.95 47.95 43.05 45.50 11,854 -1.05(-2.26%)
Mar 01, 2022 44.45 48.65 44.10 46.55 13,015 +1.40(+3.10%)
Feb 28, 2022 47.95 51.80 43.75 45.15 25,038 -3.85(-7.86%)
Feb 25, 2022 57.40 60.90 44.45 49.00 52,891 -11.55(-19.08%)
Feb 24, 2022 54.25 63.70 52.15 60.55 53,958 -12.25(-16.83%)
Feb 23, 2022 68.60 77.35 59.85 72.80 907,474 +18.90(+35.06%)
Feb 22, 2022 54.95 62.30 49.70 53.90 108,180 +2.45(+4.76%)
Feb 18, 2022 51.45 0 -5.25(-9.26%)
Feb 17, 2022 80.50 89.25 54.60 56.70 120,471 -21.35(-27.35%)
Feb 16, 2022 79.72 79.72 74.57 78.05 129 +1.05(+1.36%)
Feb 15, 2022 75.25 78.40 74.36 77.00 400 -2.10(-2.65%)
Feb 14, 2022 76.65 79.80 74.20 79.10 1,422 +4.90(+6.60%)
Feb 11, 2022 86.45 86.45 70.71 74.20 934 -8.75(-10.55%)
Feb 10, 2022 88.90 88.90 82.25 82.95 853 -4.55(-5.20%)
Feb 09, 2022 92.05 94.47 85.75 87.50 1,917 -1.40(-1.57%)
Feb 08, 2022 92.05 92.05 87.50 88.90 526 -3.15(-3.42%)
Feb 07, 2022 92.05 95.20 82.60 92.05 2,707 +8.05(+9.58%)
Feb 04, 2022 83.65 94.15 77.70 84.00 1,010 +1.05(+1.27%)
Feb 03, 2022 83.30 86.90 82.95 557 -4.20(-4.82%)
Feb 02, 2022 91.70 91.70 85.75 87.15 246 -4.55(-4.96%)
Feb 01, 2022 87.15 93.45 84.00 91.70 1,331 +3.85(+4.38%)
Jan 31, 2022 81.55 87.85 679 +1.05(+1.21%)
Jan 28, 2022 91.00 96.25 79.10 86.80 2,196 -6.30(-6.77%)
Jan 27, 2022 98.35 100.10 91.35 93.10 1,222 -7.00(-6.99%)
Jan 26, 2022 96.25 104.30 86.32 100.10 4,736 +3.15(+3.25%)
Jan 25, 2022 92.75 100.80 87.85 96.95 1,882 +3.85(+4.14%)
Jan 24, 2022 108.50 115.50 90.30 93.10 6,821 -22.05(-19.15%)
Jan 21, 2022 123.20 126.35 104.65 115.15 7,792 -14.35(-11.08%)
Jan 20, 2022 143.85 154.35 119.35 129.50 7,679 -29.40(-18.50%)
Jan 19, 2022 173.95 185.15 140.70 158.90 5,664 -16.80(-9.56%)
Jan 18, 2022 238.00 238.00 165.90 175.70 6,766 -65.80(-27.25%)
Jan 14, 2022 241.50 0 -20.65(-7.88%)
Jan 13, 2022 315.00 315.00 256.20 262.15 8,494 -61.60(-19.03%)
Jan 12, 2022 287.70 340.55 287.35 323.75 3,345 +25.90(+8.70%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.