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 (%)
Jul 31, 2023 0.8200 0.8500 0.7941 0.8201 119,141 +0.01(+0.61%)
Jul 28, 2023 0.7810 0.8230 0.7700 0.8151 41,050 +0.04(+4.62%)
Jul 27, 2023 0.8100 0.8351 0.7692 0.7791 27,308 -0.03(-3.45%)
Jul 26, 2023 0.8500 0.8500 0.7905 0.8069 55,292 -0.02(-2.67%)
Jul 25, 2023 0.8290 0.8300 0.8000 0.8290 26,003 +0.03(+4.02%)
Jul 24, 2023 0.8091 0.8446 0.7700 0.7970 72,570 -0.00(-0.50%)
Jul 21, 2023 0.8000 0.8450 0.7750 0.8010 95,031 -0.00(-0.56%)
Jul 20, 2023 0.8600 0.8600 0.7790 0.8055 75,115 -0.01(-1.78%)
Jul 19, 2023 0.8200 0.8398 0.7900 0.8201 108,779 +0.00(+0.50%)
Jul 18, 2023 0.8000 0.8279 0.7500 0.8160 170,708 -0.00(-0.11%)
Jul 17, 2023 0.8400 0.8400 0.7221 0.8169 276,126 -0.02(-2.44%)
Jul 14, 2023 0.8600 0.8830 0.8301 0.8373 76,821 -0.00(-0.35%)
Jul 13, 2023 0.8310 0.8565 0.8300 0.8402 57,874 -0.00(-0.13%)
Jul 12, 2023 0.8518 0.8775 0.8227 0.8413 68,196 -0.00(-0.32%)
Jul 11, 2023 0.8506 0.8580 0.8100 0.8440 92,373 +0.01(+0.94%)
Jul 10, 2023 0.8300 0.8600 0.8251 0.8361 114,800 +0.01(+0.73%)
Jul 07, 2023 0.8500 0.8700 0.8300 0.8300 74,090 -0.02(-2.12%)
Jul 06, 2023 0.9110 0.9299 0.7934 0.8480 531,266 -0.08(-8.57%)
Jul 05, 2023 0.9600 0.9600 0.9000 0.9275 102,143 -0.01(-1.33%)
Jul 03, 2023 0.9328 0.9662 0.9300 0.9400 59,675 +0.00(+0.00%)
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 +0.03(+3.22%)
Jun 27, 2023 0.9600 1.000 0.9000 0.9150 369,555 -0.02(-2.64%)
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 -0.05(-4.31%)
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%)
Mar 01, 2023 2.190 2.260 2.120 2.200 131,368 -0.03(-1.35%)
Feb 28, 2023 2.310 2.310 2.120 2.230 285,459 -0.02(-0.89%)
Feb 27, 2023 2.140 2.500 2.120 2.250 885,274 +0.10(+4.65%)
Feb 24, 2023 2.100 2.270 2.100 2.150 109,026 -0.06(-2.71%)
Feb 23, 2023 2.200 2.224 2.040 2.210 193,092 +0.01(+0.45%)
Feb 22, 2023 2.270 2.300 2.160 2.200 122,148 -0.05(-2.44%)
Feb 21, 2023 2.380 2.380 2.100 2.255 399,468 -0.23(-9.07%)
Feb 17, 2023 2.630 2.630 2.410 2.480 562,595 -0.16(-6.06%)
Feb 16, 2023 2.650 2.930 2.520 2.640 613,386 -0.09(-3.30%)
Feb 15, 2023 2.700 2.800 2.620 2.730 228,437 +0.03(+1.11%)
Feb 14, 2023 2.880 2.880 2.470 2.700 408,326 -0.16(-5.59%)
Feb 13, 2023 2.900 2.920 2.750 2.860 406,523 +0.01(+0.35%)
Feb 10, 2023 2.920 3.040 2.650 2.850 579,024 +0.09(+3.26%)
Feb 09, 2023 4.080 4.230 2.560 2.760 2,234,241 -2.60(-48.51%)
Feb 08, 2023 6.320 6.580 5.000 5.360 245,365 -1.29(-19.42%)
Feb 07, 2023 9.550 10.68 6.480 6.652 368,341 -1.95(-22.65%)
Feb 06, 2023 8.630 8.980 8.260 8.600 40,583 -0.50(-5.49%)
Feb 03, 2023 8.300 9.800 8.060 9.100 184,477 +0.72(+8.59%)
Feb 02, 2023 10.50 10.60 8.000 8.380 69,832 -1.97(-19.03%)
Feb 01, 2023 9.500 11.17 9.140 10.35 124,603 -0.15(-1.43%)
Jan 31, 2023 10.09 11.39 9.264 10.50 102,046 +0.53(+5.26%)
Jan 30, 2023 9.629 10.46 9.198 9.975 11,279 +0.17(+1.79%)
Jan 27, 2023 9.957 10.37 9.450 9.800 16,090 -0.16(-1.58%)
Jan 26, 2023 8.726 11.06 8.463 9.957 113,106 +0.96(+10.70%)
Jan 25, 2023 8.638 9.100 8.435 8.995 7,712 +0.05(+0.51%)
Jan 24, 2023 8.075 9.748 8.053 8.950 37,511 +0.63(+7.53%)
Jan 23, 2023 8.456 8.750 8.123 8.323 8,077 -0.19(-2.22%)
Jan 20, 2023 8.806 8.806 8.082 8.512 6,960 +0.12(+1.38%)
Jan 19, 2023 9.058 9.058 8.050 8.396 6,818 -0.41(-4.65%)
Jan 18, 2023 9.100 9.520 7.770 8.806 20,500 -0.53(-5.70%)
Jan 17, 2023 9.625 9.625 8.771 9.338 14,386 +0.02(+0.26%)
Jan 13, 2023 8.750 9.793 8.050 9.313 15,165 +0.84(+9.96%)
Jan 12, 2023 8.120 8.470 7.700 8.470 6,587 +0.11(+1.26%)
Jan 11, 2023 7.683 8.400 7.364 8.365 17,951 +0.76(+10.04%)
Jan 10, 2023 7.822 7.872 7.056 7.602 8,828 +0.16(+2.16%)
Jan 09, 2023 7.700 7.683 7.038 7.441 8,548 +0.00(+0.05%)
Jan 06, 2023 7.514 7.875 7.168 7.438 15,929 +0.08(+1.14%)
Jan 05, 2023 7.350 7.700 7.000 7.354 15,657 +0.29(+4.06%)
Jan 04, 2023 6.755 7.525 6.475 7.066 19,060 +0.22(+3.27%)
Jan 03, 2023 6.524 6.947 6.300 6.843 6,524 +0.19(+2.84%)
Dec 30, 2022 6.300 6.846 6.199 6.654 11,119 +0.32(+4.97%)
Dec 29, 2022 6.689 7.343 5.950 6.338 19,116 -0.31(-4.68%)
Dec 28, 2022 7.350 7.731 6.353 6.650 8,291 -0.56(-7.77%)
Dec 27, 2022 6.503 9.100 6.272 7.210 29,846 +0.92(+14.57%)
Dec 23, 2022 6.755 6.997 5.908 6.293 11,261 -0.69(-9.92%)
Dec 22, 2022 6.993 7.115 6.685 6.986 2,945 -0.09(-1.29%)
Dec 21, 2022 7.130 7.378 6.654 7.077 3,200 -0.01(-0.10%)
Dec 20, 2022 7.000 7.336 6.762 7.084 7,988 +0.08(+1.20%)
Dec 19, 2022 7.301 7.518 6.720 7.000 8,082 -0.48(-6.45%)
Dec 16, 2022 7.606 8.260 7.070 7.483 18,836 -0.01(-0.09%)
Dec 15, 2022 8.046 8.046 7.350 7.490 6,073 -0.02(-0.28%)
Dec 14, 2022 7.683 7.910 7.354 7.511 3,637 -0.33(-4.15%)
Dec 13, 2022 8.130 8.222 7.350 7.837 10,675 -0.67(-7.82%)
Dec 12, 2022 6.650 8.960 6.654 8.502 46,318 +1.64(+23.93%)
Dec 09, 2022 7.700 7.700 6.825 6.860 6,528 -0.16(-2.29%)
Dec 08, 2022 7.028 7.630 7.000 7.021 3,736 -0.40(-5.38%)
Dec 07, 2022 7.175 7.700 7.000 7.420 2,789 +0.16(+2.17%)
Dec 06, 2022 7.585 7.959 7.115 7.263 3,396 -0.21(-2.81%)
Dec 05, 2022 7.889 8.015 7.350 7.473 6,777 -0.20(-2.56%)
Dec 02, 2022 8.050 8.400 7.392 7.668 11,357 -0.42(-5.15%)
Dec 01, 2022 7.119 8.515 7.063 8.085 14,567 +1.09(+15.50%)
Nov 30, 2022 7.000 7.658 7.000 7.000 6,789 -0.25(-3.38%)
Nov 29, 2022 7.003 7.350 6.860 7.245 3,780 -0.07(-0.96%)
Nov 28, 2022 7.105 7.350 7.000 7.315 4,407 +0.06(+0.77%)
Nov 25, 2022 7.458 7.672 6.650 7.259 11,685 -0.20(-2.67%)
Nov 23, 2022 7.350 7.872 7.178 7.458 5,136 +0.04(+0.52%)
Nov 22, 2022 7.630 8.344 6.650 7.420 11,465 +0.07(+0.90%)
Nov 21, 2022 8.271 8.271 7.175 7.354 11,958 -0.70(-8.65%)
Nov 18, 2022 8.498 8.739 7.805 8.050 10,358 +0.03(+0.35%)
Nov 17, 2022 7.795 8.267 7.774 8.022 6,247 -0.01(-0.09%)
Nov 16, 2022 8.225 8.533 7.770 8.029 8,046 -0.02(-0.26%)
Nov 15, 2022 7.623 9.093 7.623 8.050 28,229 +0.09(+1.19%)
Nov 14, 2022 7.700 8.326 7.465 7.955 17,925 +0.34(+4.51%)
Nov 11, 2022 8.050 8.106 7.402 7.612 4,199 -0.09(-1.18%)
Nov 10, 2022 7.521 8.050 7.000 7.704 20,652 +0.56(+7.79%)
Nov 09, 2022 7.627 7.840 7.053 7.147 9,563 -0.48(-6.33%)
Nov 08, 2022 8.050 8.708 7.350 7.630 19,371 -0.21(-2.68%)
Nov 07, 2022 8.960 9.100 7.700 7.840 16,934 -0.65(-7.70%)
Nov 04, 2022 8.400 8.992 8.400 8.495 4,910 -0.29(-3.31%)
Nov 03, 2022 8.750 9.188 7.647 8.785 15,429 +0.21(+2.45%)
Nov 02, 2022 9.509 9.509 8.575 8.575 20,310 -0.79(-8.41%)
Nov 01, 2022 9.800 10.16 8.998 9.363 20,691 -0.70(-6.96%)
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%)
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.