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 )

2.240 +0.030 (+1.36%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 17, 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 (%)
Jun 30, 2023 0.9300 0.9517 0.9300 0.9400 80,704 +0.01(+1.08%)
Jun 29, 2023 0.9599 0.9599 0.9056 0.9300 108,045 -0.01(-1.54%)
Jun 28, 2023 0.9300 1.040 0.9200 0.9445 212,948 +0.02(+2.66%)
Jun 27, 2023 0.9600 1.000 0.9000 0.9200 369,555 -0.02(-2.11%)
Jun 26, 2023 1.040 1.040 0.9300 0.9398 318,301 -0.10(-9.63%)
Jun 23, 2023 1.030 1.050 1.000 1.040 153,940 +0.00(+0.00%)
Jun 22, 2023 1.050 1.060 0.9900 1.040 200,349 -0.01(-0.95%)
Jun 21, 2023 1.060 1.080 1.030 1.050 100,183 +0.00(+0.20%)
Jun 20, 2023 1.050 1.080 1.020 1.048 71,637 +0.02(+1.74%)
Jun 16, 2023 1.080 1.110 1.030 1.030 273,181 -0.08(-7.21%)
Jun 15, 2023 1.140 1.180 1.090 1.110 281,133 -0.04(-3.48%)
Jun 14, 2023 1.090 1.150 1.090 1.150 319,588 +0.04(+3.60%)
Jun 13, 2023 1.100 1.126 1.050 1.110 157,035 +0.03(+2.78%)
Jun 12, 2023 1.110 1.130 1.030 1.080 225,989 +0.00(+0.00%)
Jun 09, 2023 1.040 1.110 0.9843 1.080 350,206 +0.02(+1.89%)
Jun 08, 2023 1.030 1.100 1.020 1.060 356,428 +0.05(+4.95%)
Jun 07, 2023 1.010 1.040 0.9810 1.010 100,702 -0.01(-0.98%)
Jun 06, 2023 1.000 1.020 0.9817 1.020 159,513 +0.00(+0.00%)
Jun 05, 2023 1.020 1.032 0.9800 1.020 124,473 +0.00(+0.00%)
Jun 02, 2023 1.030 1.030 0.9900 1.020 137,343 -0.01(-0.96%)
Jun 01, 2023 1.020 1.060 1.000 1.030 125,302 -0.02(-1.91%)
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%)
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.