Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Revelation Bios (REVB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.45 1.66 1.44 1.65 33,589
5th Feb 2026 (Thu) 1.55 1.565 1.46 1.47 11,698
4th Feb 2026 (Wed) 1.75 1.85 1.58 1.59 90,397
3rd Feb 2026 (Tue) 1.88 1.90 1.62 1.67 38,204
2nd Feb 2026 (Mon) 1.91 1.96 1.81 1.88 28,425
30th Jan 2026 (Fri) 1.93 2.11 1.85 2.03 18,796
29th Jan 2026 (Thu) 2.00 2.02 1.80 1.90 47,276
28th Jan 2026 (Wed) 2.04 2.30 1.85 0.523 93,436
27th Jan 2026 (Tue) 0.50 0.55 0.47 0.523 245,123
26th Jan 2026 (Mon) 0.5535 0.6054 0.55 0.5501 850,140
23rd Jan 2026 (Fri) 1.075 1.45 0.60 0.6459 8,226,396
22nd Jan 2026 (Thu) 0.8185 1.19 0.81 0.8544 709,415
21st Jan 2026 (Wed) 0.8394 0.8536 0.7066 0.84 615,207
20th Jan 2026 (Tue) 0.9262 0.94 0.9123 0.9342 1,415
19th Jan 2026 (Mon) 0.9042 0.9553 0.9042 0.949 4,788
16th Jan 2026 (Fri) 0.9042 0.9553 0.9042 0.949 4,788
15th Jan 2026 (Thu) 0.8903 0.9039 0.8903 0.8999 4,680
14th Jan 2026 (Wed) 0.91 0.918 0.8901 0.90 3,711
13th Jan 2026 (Tue) 0.91 0.91 0.9005 0.90 1,103
12th Jan 2026 (Mon) 0.905 0.905 0.8762 0.90 2,857
9th Jan 2026 (Fri) 0.9249 0.9249 0.89 0.90 20,160
8th Jan 2026 (Thu) 0.9061 0.91 0.8944 0.9002 2,678
7th Jan 2026 (Wed) 0.8912 0.92 0.88 0.9103 10,030
6th Jan 2026 (Tue) 0.8111 0.9266 0.8101 0.9202 24,316
5th Jan 2026 (Mon) 0.8026 0.8254 0.77 0.839 15,370
2nd Jan 2026 (Fri) 0.78 0.8152 0.78 0.8132 5,859
1st Jan 2026 (Thu) 0.82 0.8202 0.76 0.7998 17,311
31st Dec 2025 (Wed) 0.82 0.8202 0.76 0.7998 17,311
30th Dec 2025 (Tue) 0.863 0.863 0.83 0.8323 16,811
29th Dec 2025 (Mon) 0.855 0.8925 0.855 0.8818 8,284
26th Dec 2025 (Fri) 0.862 0.8622 0.8599 0.86 2,231
25th Dec 2025 (Thu) 0.8632 0.8971 0.86 0.8699 6,366
24th Dec 2025 (Wed) 0.8632 0.8971 0.86 0.8699 6,366
23rd Dec 2025 (Tue) 0.8601 0.8644 0.8502 0.86 4,863
22nd Dec 2025 (Mon) 0.8857 0.8875 0.85 0.8579 11,396
19th Dec 2025 (Fri) 0.91 0.91 0.86 0.8928 16,354
18th Dec 2025 (Thu) 0.9401 0.9553 0.9006 0.9006 4,812
17th Dec 2025 (Wed) 0.9825 0.9841 0.9305 0.9305 10,447
16th Dec 2025 (Tue) 0.9606 0.9825 0.9501 0.9825 4,326
15th Dec 2025 (Mon) 1.05 1.05 0.95 0.96 13,232
12th Dec 2025 (Fri) 1.14 1.17 1.01 1.05 22,029
11th Dec 2025 (Thu) 1.15 1.195 1.11 1.15 22,841
10th Dec 2025 (Wed) 1.075 1.12 1.03 1.09 6,649
9th Dec 2025 (Tue) 1.10 1.10 1.05 1.06 13,328
8th Dec 2025 (Mon) 1.05 1.055 1.01 1.055 8,104
FTSE 100 Latest
Value10,369.75
Change60.53