Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Revelation Biosciences Inc (NQ: REVB )

1.760 -0.030 (-1.68%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jul 3, 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 02, 2024 1.940 1.940 1.690 1.790 33,542 -0.08(-4.28%)
Jul 01, 2024 1.880 2.000 1.770 1.870 53,828 -0.04(-2.09%)
Jun 28, 2024 1.950 2.100 1.860 1.910 64,572 +0.05(+2.69%)
Jun 27, 2024 2.000 2.000 1.840 1.860 93,203 -0.13(-6.53%)
Jun 26, 2024 2.030 2.140 1.950 1.990 203,177 -0.16(-7.44%)
Jun 25, 2024 2.250 2.280 2.100 2.150 598,301 -0.25(-10.42%)
Jun 24, 2024 3.010 3.800 2.360 2.400 35,277,800 +0.29(+13.74%)
Jun 21, 2024 2.120 2.330 2.090 2.110 31,377 -0.04(-1.86%)
Jun 20, 2024 2.200 2.290 2.070 2.150 28,057 -0.16(-6.93%)
Jun 18, 2024 2.400 2.403 2.150 2.310 42,357 +0.07(+3.12%)
Jun 17, 2024 2.170 2.440 2.100 2.240 31,363 +0.03(+1.36%)
Jun 14, 2024 2.350 2.380 2.160 2.210 72,595 -0.05(-2.21%)
Jun 13, 2024 2.350 2.360 2.168 2.260 23,825 +0.00(+0.00%)
Jun 12, 2024 2.440 2.450 2.150 2.260 56,627 -0.13(-5.44%)
Jun 11, 2024 2.290 2.390 2.102 2.390 21,203 +0.11(+4.82%)
Jun 10, 2024 2.210 2.290 1.940 2.280 32,913 +0.08(+3.64%)
Jun 07, 2024 2.170 2.480 1.810 2.200 40,941 -0.01(-0.45%)
Jun 06, 2024 2.170 2.430 2.110 2.210 85,469 +0.00(+0.00%)
Jun 05, 2024 1.920 2.240 1.870 2.210 135,314 +0.27(+13.92%)
Jun 04, 2024 1.900 2.020 1.830 1.940 36,678 +0.02(+1.04%)
Jun 03, 2024 1.910 2.030 1.760 1.920 56,565 -0.01(-0.52%)
May 31, 2024 1.650 1.950 1.650 1.930 112,291 +0.28(+16.97%)
May 30, 2024 1.720 1.720 1.610 1.650 34,084 -0.03(-1.79%)
May 29, 2024 1.760 1.760 1.650 1.680 17,290 -0.05(-2.89%)
May 28, 2024 1.810 1.830 1.710 1.730 58,767 -0.10(-5.46%)
May 24, 2024 1.900 1.910 1.790 1.830 35,473 -0.08(-4.19%)
May 23, 2024 2.040 2.040 1.860 1.910 28,411 -0.12(-5.91%)
May 22, 2024 2.000 2.030 1.900 2.030 7,752 +0.07(+3.36%)
May 21, 2024 2.040 2.080 1.964 1.964 22,682 -0.03(-1.31%)
May 20, 2024 1.990 2.080 1.940 1.990 19,752 -0.03(-1.49%)
May 17, 2024 1.830 2.090 1.830 2.020 26,027 +0.16(+8.60%)
May 16, 2024 2.030 2.030 1.820 1.860 30,775 -0.09(-4.62%)
May 15, 2024 1.860 2.004 1.844 1.950 22,378 +0.10(+5.69%)
May 14, 2024 1.810 1.890 1.800 1.845 49,525 +0.00(+0.27%)
May 13, 2024 2.040 2.091 1.789 1.840 135,170 -0.22(-10.68%)
May 10, 2024 2.170 2.230 2.010 2.060 38,268 -0.14(-6.36%)
May 09, 2024 2.220 2.327 2.190 2.200 21,233 -0.03(-1.35%)
May 08, 2024 2.370 2.370 2.210 2.230 24,774 -0.15(-6.30%)
May 07, 2024 2.430 2.450 2.280 2.380 16,834 +0.03(+1.28%)
May 06, 2024 2.350 2.488 2.320 2.350 54,892 -0.02(-0.84%)
May 03, 2024 2.380 2.430 2.300 2.370 24,422 +0.02(+0.85%)
May 02, 2024 2.230 2.490 2.161 2.350 64,057 +0.20(+9.30%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.