Revelation Biosciences Inc Ordinary Shares REVB
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4.27 | 4.40 | 4.15 | 4.38 | 6,858 | |
| 3.92 | 4.36 | 3.91 | 4.36 | 11,550 | |
| 4.07 | 4.07 | 3.58 | 3.94 | 9,626 | |
| 3.90 | 4.50 | 3.89 | 4.11 | 24,138 | |
| 3.66 | 3.94 | 3.56 | 3.89 | 14,474 | |
| 3.76 | 3.76 | 3.43 | 3.56 | 15,120 | |
| 4.43 | 4.43 | 3.85 | 4.12 | 11,407 | |
| 4.46 | 4.75 | 4.17 | 4.43 | 26,280 | |
| 4.00 | 4.13 | 3.86 | 4.05 | 9,566 | |
| 3.76 | 4.03 | 3.75 | 4.03 | 22,215 | |
| 3.63 | 3.75 | 3.56 | 3.75 | 5,035 | |
| 3.76 | 3.84 | 3.65 | 3.72 | 9,022 | |
| 3.49 | 3.73 | 3.44 | 3.73 | 15,841 | |
| 3.76 | 3.87 | 3.36 | 3.54 | 10,897 | |
| 3.68 | 3.88 | 3.66 | 3.79 | 16,262 | |
| 3.67 | 3.85 | 3.60 | 3.68 | 35,543 | |
| 3.75 | 3.97 | 3.51 | 3.60 | 19,528 | |
| 1:7 Share Split | |||||
| 3.30 | 4.06 | 3.29 | 3.75 | 156,837 | |
| 3.50 | 3.57 | 3.08 | 3.29 | 307,308 | |
| 4.59 | 4.94 | 3.27 | 3.39 | 637,093 | |
| 5.22 | 5.46 | 5.11 | 5.34 | 20,646 | |
| 5.11 | 5.35 | 4.97 | 5.04 | 22,768 | |
| 5.32 | 5.39 | 5.11 | 5.11 | 26,827 |
United States