Italia markets close in 6 hours 22 minutes

Revelation Biosciences, Inc. (REVB)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,1500-0,2500 (-10,42%)
Alla chiusura: 04:00PM EDT
2,0200 -0,13 (-6,05%)
Preborsa: 04:46AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20242,25002,28002,10002,15002,1500592.800
24 giu 20243,01003,80002,36002,40002,400035.319.400
21 giu 20242,11802,33002,09002,11002,110031.400
20 giu 20242,20002,29002,07002,15002,150028.100
18 giu 20242,40002,40302,15002,31002,310042.400
17 giu 20242,17002,44002,10102,24002,240031.400
14 giu 20242,35002,38002,16002,21002,210072.600
13 giu 20242,35002,36002,16802,26002,260023.800
12 giu 20242,44002,45002,15002,26002,260056.600
11 giu 20242,29002,39002,10202,39002,390023.700
10 giu 20242,21002,29001,94002,28002,280032.900
07 giu 20242,17002,48001,81002,20002,200040.900
06 giu 20242,17302,43002,11002,21002,210085.500
05 giu 20241,92002,24001,87002,21002,2100136.100
04 giu 20241,90302,02001,83001,94001,940037.000
03 giu 20241,91002,03001,76001,92001,920056.600
31 mag 20241,65001,95001,65001,93001,9300112.300
30 mag 20241,72001,72001,61001,65001,650034.100
29 mag 20241,76001,76001,65001,68001,680017.300
28 mag 20241,81001,83001,71001,73001,730059.800
24 mag 20241,90001,91001,79001,83001,830035.400
23 mag 20242,04002,04001,86001,91001,910028.700
22 mag 20241,99502,03001,90002,03002,03007.600
21 mag 20242,04002,08001,96401,96401,964022.700
20 mag 20241,99002,08001,94001,99001,990019.700
17 mag 20241,83002,09001,83002,02002,020025.900
16 mag 20242,03002,03001,82001,86001,860030.800
15 mag 20241,86002,00401,84401,95001,950023.200
14 mag 20241,81001,89001,80001,84501,845050.000
13 mag 20242,04002,09101,78901,84001,8400135.300
10 mag 20242,17202,23002,01002,06002,060038.200
09 mag 20242,22002,32702,19002,20002,200021.200
08 mag 20242,37002,37002,21002,23002,230024.800
07 mag 20242,43002,45002,28002,38002,380016.800
06 mag 20242,35002,48802,32002,35002,350054.900
03 mag 20242,38002,43002,30002,37002,370024.400
02 mag 20242,23002,49002,16102,35002,350064.100
01 mag 20242,08002,22502,08002,15002,150027.500
30 apr 20242,10802,20002,10202,10702,10709.800
29 apr 20242,20002,24902,10002,12002,120012.700
26 apr 20242,13002,31002,12002,18002,180045.600
25 apr 20242,09002,16002,03002,14002,14009.500
24 apr 20242,14002,15002,04002,09002,090040.500
23 apr 20242,03002,19002,03002,07002,070031.500
22 apr 20242,19002,31002,02202,05002,050022.500
19 apr 20242,30002,33002,03002,24002,240042.700
18 apr 20242,20002,38002,12502,24002,240096.800
17 apr 20241,89502,17001,88002,15002,1500126.800
16 apr 20241,88001,99001,80501,91001,910038.200
15 apr 20242,14002,23001,78001,82501,825094.000
12 apr 20242,32002,32002,05002,08002,080056.400
11 apr 20242,36002,52002,31002,32002,320024.500
10 apr 20242,45002,49002,28002,31002,310051.000
09 apr 20242,62002,64502,42002,43002,430042.400
08 apr 20242,70002,79002,59002,60002,600026.200
05 apr 20242,76002,84002,58002,67002,670032.100
04 apr 20242,60002,83502,60002,72002,720045.900
03 apr 20242,55002,66002,53002,60002,600034.800
02 apr 20242,71002,71002,53002,59002,590071.800
01 apr 20242,71002,77002,59502,66002,660033.900
28 mar 20242,47002,96002,40002,74002,7400317.900
27 mar 20242,60002,62002,36002,43002,430093.800
26 mar 20242,44002,63002,40002,60002,6000106.300
25 mar 20242,39002,40002,33502,39002,390028.300
22 mar 20242,40002,45002,35002,37002,370027.600
21 mar 20242,47002,50002,40002,45002,450054.700
20 mar 20242,32002,45002,25002,43002,430052.200
19 mar 20242,37002,37002,22002,28002,280076.300
18 mar 20242,50002,50002,33002,39002,390065.600
15 mar 20242,44002,52802,38002,41002,410073.000
14 mar 20242,70002,73502,28102,36002,3600222.200
13 mar 20242,97002,98002,56002,60002,6000329.900
12 mar 20243,36003,36002,87003,12003,1200440.300
11 mar 20243,65003,65003,35003,36003,3600256.200
08 mar 20243,48003,61003,30003,40003,4000141.400
07 mar 20243,06003,52003,04003,40003,4000391.800
06 mar 20243,34003,34002,97003,00003,0000145.900
05 mar 20243,27003,43003,16003,19003,1900188.300
04 mar 20243,67003,67003,21003,41003,4100224.300
01 mar 20243,61003,74003,37003,64003,6400281.500
29 feb 20244,01004,08303,60003,65003,6500503.400
28 feb 20243,46004,34003,40004,12004,1200875.900
27 feb 20243,16003,48003,03003,43003,4300340.800
26 feb 20242,78003,22002,75003,16003,1600372.000
23 feb 20242,90003,04002,77002,80002,8000213.100
22 feb 20243,16003,18802,83002,89002,8900461.100
21 feb 20242,91003,35002,85003,15003,15001.624.500
20 feb 20242,75003,00002,70702,83002,8300156.000
16 feb 20243,03003,03002,68002,77002,7700118.100
15 feb 20243,01003,08702,77003,02003,0200145.200
14 feb 20242,94003,16902,94003,00003,0000220.900
13 feb 20242,80003,23002,79003,00003,00001.036.700
12 feb 20242,83002,87002,57002,76002,7600254.400
09 feb 20242,80003,05002,62202,78002,7800901.700
08 feb 20242,61002,90002,51002,78002,7800397.800
07 feb 20242,62002,66002,40002,58002,5800626.400
06 feb 20243,22003,29002,43002,60002,6000718.400
05 feb 20243,10003,34002,77503,20003,2000701.200
02 feb 20243,12003,24002,85003,04503,0450616.800
01 feb 20243,54003,64003,03003,18003,18002.552.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...