Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 12, 2025	0.0131	0.0131	0.0102	0.0130	10,950	-0.00(-1.52%)
Aug 11, 2025	0.0110	0.0132	0.0101	0.0132	40,652	-0.00(-5.71%)
Aug 08, 2025	0.0125	0.0140	0.0120	0.0140	29,120	-0.00(-14.11%)
Aug 06, 2025				0.0163	16,244	-0.00(-4.12%)
Aug 05, 2025	0.0140	0.0170	0.0131	0.0170	21,839	+0.00(+0.00%)
Aug 04, 2025	0.0150	0.0171	0.0141	0.0170	22,001	-0.00(-1.16%)
Aug 01, 2025	0.0166	0.0172	0.0140	0.0172	5,871	-0.00(-1.71%)
Jul 31, 2025	0.0176	0.0179	0.0175	0.0175	2,198	-0.00(-0.57%)
Jul 30, 2025	0.0176	0.0176	0.0131	0.0176	11,826	-0.00(-0.56%)
Jul 29, 2025	0.0177	0.0177	0.0177	0.0177	383	+0.00(+14.19%)
Jul 28, 2025	0.0160	0.0183	0.0124	0.0155	45,352	-0.00(-1.90%)
Jul 25, 2025	0.0186	0.0187	0.0121	0.0158	67,606	-0.00(-17.71%)
Jul 24, 2025	0.0119	0.0192	0.0119	0.0192	72,635	+0.00(+32.41%)
Jul 23, 2025	0.0129	0.0145	0.0129	0.0145	1,521	+0.00(+11.54%)
Jul 22, 2025	0.0131	0.0132	0.0117	0.0130	6,857	-0.00(-1.52%)
Jul 21, 2025	0.0129	0.0132	0.0128	0.0132	179,103	+0.00(+2.33%)
Jul 18, 2025	0.0126	0.0129	0.0126	0.0129	19,375	+0.00(+0.78%)
Jul 17, 2025	0.0128	0.0128	0.0127	0.0128	6,471	-0.00(-1.54%)
Jul 16, 2025	0.0130	0.0130	0.0120	0.0130	9,700	+0.00(+8.33%)
Jul 15, 2025	0.0120	0.0120	0.0120	0.0120	2,000	-0.00(-0.83%)
Jul 14, 2025	0.0126	0.0135	0.0115	0.0121	28,214	-0.00(-11.68%)
Jul 11, 2025	0.0110	0.0139	0.0110	0.0137	22,757	+0.00(+19.13%)
Jul 10, 2025	0.0125	0.0140	0.0110	0.0115	72,087	-0.00(-8.00%)
Jul 09, 2025	0.0120	0.0143	0.0100	0.0125	167,261	+0.00(+21.36%)
Jul 08, 2025	0.0122	0.0122	0.0101	0.0103	21,330	-0.00(-7.21%)
Jul 07, 2025	0.0100	0.0137	0.0100	0.0111	22,925	-0.00(-18.98%)
Jul 03, 2025	0.0140	0.0140	0.0121	0.0137	4,135	+0.00(+1.48%)
Jul 02, 2025	0.0138	0.0138	0.0108	0.0135	20,274	-0.00(-2.88%)
Jul 01, 2025	0.0110	0.0139	0.0101	0.0139	7,936	+0.00(+15.83%)
Jun 30, 2025	0.0110	0.0144	0.0110	0.0120	36,284	-0.00(-17.81%)
Jun 27, 2025	0.0146	0.0146	0.0146	0.0146	2,656	+0.00(+8.15%)
Jun 26, 2025	0.0118	0.0135	0.0106	0.0135	290,281	+0.00(+13.45%)
Jun 25, 2025	0.0118	0.0119	0.0118	0.0119	24,220	+0.00(+0.85%)
Jun 24, 2025	0.0111	0.0119	0.0102	0.0118	10,847	+0.00(+11.32%)
Jun 23, 2025	0.0119	0.0119	0.0106	0.0106	8,830	-0.00(-10.92%)
Jun 20, 2025	0.0120	0.0120	0.0099	0.0119	78,944	-0.00(-0.83%)
Jun 18, 2025	0.0110	0.0170	0.0110	0.0120	64,045	+0.00(+0.84%)
Jun 17, 2025	0.0119	0.0119	0.0105	0.0119	29,925	+0.00(+0.00%)
Jun 16, 2025	0.0106	0.0119	0.0106	0.0119	92,997	-0.00(-0.83%)
Jun 13, 2025	0.0100	0.0120	0.0100	0.0120	259,050	+0.00(+0.00%)
Jun 12, 2025	0.0120	0.0120	0.0097	0.0120	32,438	+0.00(+0.84%)
Jun 09, 2025				0.0119	2,110	+0.00(+6.25%)
Jun 06, 2025	0.0093	0.0113	0.0086	0.0112	34,143	+0.00(+23.08%)
Jun 05, 2025	0.0122	0.0122	0.0086	0.0091	106,284	-0.00(-34.06%)
Jun 04, 2025	0.0122	0.0138	0.0121	0.0138	164,324	+0.00(+13.11%)
Jun 03, 2025	0.0186	0.0200	0.0105	0.0122	402,093	-0.00(-8.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Revelation Biosciences, Inc. - Warrant (NQ:REVBW)

Historical Prices

Popular Pages