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 )

2.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 2.140 2.150 2.040 2.090 40,461 +0.02(+0.97%)
Apr 23, 2024 2.030 2.190 2.030 2.070 30,799 +0.02(+0.98%)
Apr 22, 2024 2.190 2.310 2.022 2.050 21,590 -0.19(-8.48%)
Apr 19, 2024 2.300 2.330 2.030 2.240 43,274 +0.00(+0.00%)
Apr 18, 2024 2.200 2.380 2.125 2.240 93,317 +0.09(+4.19%)
Apr 17, 2024 1.890 2.170 1.880 2.150 125,099 +0.24(+12.57%)
Apr 16, 2024 1.880 1.990 1.804 1.910 38,194 +0.08(+4.66%)
Apr 15, 2024 2.140 2.230 1.780 1.825 94,210 -0.26(-12.26%)
Apr 12, 2024 2.320 2.320 2.050 2.080 57,549 -0.24(-10.34%)
Apr 11, 2024 2.360 2.520 2.310 2.320 24,615 +0.01(+0.43%)
Apr 10, 2024 2.450 2.490 2.280 2.310 50,898 -0.12(-4.94%)
Apr 09, 2024 2.620 2.645 2.420 2.430 42,367 -0.17(-6.54%)
Apr 08, 2024 2.700 2.790 2.590 2.600 26,150 -0.07(-2.62%)
Apr 05, 2024 2.760 2.840 2.580 2.670 32,215 -0.05(-1.84%)
Apr 04, 2024 2.600 2.835 2.600 2.720 45,873 +0.12(+4.62%)
Apr 03, 2024 2.550 2.660 2.530 2.600 34,486 +0.01(+0.39%)
Apr 02, 2024 2.710 2.710 2.530 2.590 71,833 -0.07(-2.63%)
Apr 01, 2024 2.710 2.770 2.595 2.660 33,902 -0.08(-2.92%)
Mar 28, 2024 2.470 2.960 2.400 2.740 317,861 +0.31(+12.76%)
Mar 27, 2024 2.600 2.620 2.360 2.430 93,586 -0.17(-6.54%)
Mar 26, 2024 2.440 2.630 2.400 2.600 105,919 +0.21(+8.79%)
Mar 25, 2024 2.390 2.400 2.335 2.390 28,327 +0.02(+0.84%)
Mar 22, 2024 2.400 2.450 2.350 2.370 27,685 -0.08(-3.27%)
Mar 21, 2024 2.470 2.500 2.400 2.450 54,661 +0.02(+0.82%)
Mar 20, 2024 2.320 2.450 2.250 2.430 49,084 +0.15(+6.58%)
Mar 19, 2024 2.370 2.370 2.220 2.280 76,323 -0.11(-4.60%)
Mar 18, 2024 2.500 2.500 2.330 2.390 65,167 -0.02(-0.83%)
Mar 15, 2024 2.440 2.528 2.380 2.410 72,959 +0.05(+2.12%)
Mar 14, 2024 2.700 2.735 2.281 2.360 220,887 -0.24(-9.23%)
Mar 13, 2024 2.970 2.980 2.560 2.600 329,896 -0.52(-16.67%)
Mar 12, 2024 3.360 3.360 2.870 3.120 440,208 -0.24(-7.14%)
Mar 11, 2024 3.650 3.650 3.350 3.360 255,836 -0.04(-1.18%)
Mar 08, 2024 3.480 3.610 3.300 3.400 141,754 +0.00(+0.00%)
Mar 07, 2024 3.060 3.520 3.040 3.400 391,142 +0.40(+13.33%)
Mar 06, 2024 3.340 3.340 2.970 3.000 125,229 -0.19(-5.96%)
Mar 05, 2024 3.270 3.430 3.160 3.190 182,415 -0.22(-6.45%)
Mar 04, 2024 3.670 3.670 3.210 3.410 214,656 -0.23(-6.32%)
Mar 01, 2024 3.610 3.740 3.370 3.640 282,279 -0.01(-0.27%)
Feb 29, 2024 4.010 4.083 3.600 3.650 499,692 -0.47(-11.41%)
Feb 28, 2024 3.460 4.340 3.400 4.120 866,280 +0.69(+20.12%)
Feb 27, 2024 3.160 3.480 3.030 3.430 328,119 +0.27(+8.54%)
Feb 26, 2024 2.780 3.220 2.750 3.160 350,834 +0.36(+12.86%)
Feb 23, 2024 2.900 3.040 2.770 2.800 213,050 -0.09(-3.11%)
Feb 22, 2024 3.160 3.188 2.830 2.890 457,150 -0.26(-8.25%)
Feb 21, 2024 2.910 3.350 2.850 3.150 1,268,170 +0.32(+11.31%)
Feb 20, 2024 2.750 3.000 2.707 2.830 147,423 +0.06(+2.17%)
Feb 16, 2024 3.030 3.030 2.680 2.770 121,540 -0.25(-8.28%)
Feb 15, 2024 3.010 3.087 2.770 3.020 143,749 +0.02(+0.67%)
Feb 14, 2024 2.940 3.169 2.940 3.000 215,634 +0.00(+0.00%)
Feb 13, 2024 2.800 3.230 2.790 3.000 1,031,843 +0.24(+8.70%)
Feb 12, 2024 2.830 2.870 2.570 2.760 249,405 -0.02(-0.72%)
Feb 09, 2024 2.800 3.050 2.622 2.780 901,723 +0.00(+0.00%)
Feb 08, 2024 2.610 2.900 2.510 2.780 393,742 +0.20(+7.75%)
Feb 07, 2024 2.620 2.660 2.400 2.580 619,738 -0.02(-0.77%)
Feb 06, 2024 3.220 3.290 2.430 2.600 712,641 -0.60(-18.75%)
Feb 05, 2024 3.100 3.340 2.775 3.200 688,957 +0.16(+5.09%)
Feb 02, 2024 3.120 3.240 2.850 3.045 619,556 -0.14(-4.25%)
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.