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 (REVBW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0128 0.0128 0.0128 0.0128 100
18th Sep 2025 (Thu) 0.0118 0.0132 0.0118 0.0132 0
17th Sep 2025 (Wed) 0.0118 0.0152 0.0118 0.0152 0
16th Sep 2025 (Tue) 0.0118 0.0152 0.0118 0.0152 0
15th Sep 2025 (Mon) 0.0118 0.0118 0.0118 0.0152 1,150
12th Sep 2025 (Fri) 0.012 0.0155 0.012 0.0155 0
11th Sep 2025 (Thu) 0.012 0.0192 0.012 0.0191 12,900
10th Sep 2025 (Wed) 0.019 0.0212 0.0147 0.0198 215,843
9th Sep 2025 (Tue) 0.0118 0.0136 0.0118 0.0137 8,966
8th Sep 2025 (Mon) 0.0142 0.0142 0.0129 0.0139 100
5th Sep 2025 (Fri) 0.011 0.0145 0.011 0.0144 1,100
4th Sep 2025 (Thu) 0.0116 0.0116 0.0116 0.0147 0
3rd Sep 2025 (Wed) 0.0148 0.0148 0.0148 0.0148 123
2nd Sep 2025 (Tue) 0.0111 0.0111 0.0111 0.0111 0
1st Sep 2025 (Mon) 0.0111 0.0148 0.0111 0.0148 0
29th Aug 2025 (Fri) 0.0111 0.0148 0.0111 0.0148 0
28th Aug 2025 (Thu) 0.0111 0.0111 0.0111 0.015 1,020
27th Aug 2025 (Wed) 0.0126 0.0153 0.0126 0.0153 3,268
26th Aug 2025 (Tue) 0.0126 0.0126 0.0126 0.0153 2,553
25th Aug 2025 (Mon) 0.011 0.011 0.011 0.0118 4,700
22nd Aug 2025 (Fri) 0.0115 0.0129 0.0115 0.0129 7,069
21st Aug 2025 (Thu) 0.0124 0.013 0.0124 0.013 30
20th Aug 2025 (Wed) 0.0124 0.0139 0.0108 0.0137 3,032
19th Aug 2025 (Tue) 0.0141 0.0141 0.0141 0.0141 1,300
18th Aug 2025 (Mon) 0.0141 0.0141 0.0141 0.0141 200
15th Aug 2025 (Fri) 0.015 0.0167 0.015 0.0168 80,262
14th Aug 2025 (Thu) 0.0148 0.0148 0.0148 0.0148 1
13th Aug 2025 (Wed) 0.0148 0.0148 0.0148 0.0148 7,000
12th Aug 2025 (Tue) 0.011 0.013 0.011 0.013 0
11th Aug 2025 (Mon) 0.011 0.011 0.011 0.0132 8
8th Aug 2025 (Fri) 0.0125 0.0125 0.0125 0.014 3,550
7th Aug 2025 (Thu) 0.017 0.017 0.0163 0.0163 3,575
6th Aug 2025 (Wed) 0.017 0.017 0.0163 0.0163 47
5th Aug 2025 (Tue) 0.017 0.017 0.017 0.017 4,078
4th Aug 2025 (Mon) 0.015 0.015 0.0141 0.0169 6,766
1st Aug 2025 (Fri) 0.0157 0.0157 0.0157 0.0172 0
31st Jul 2025 (Thu) 0.0176 0.0176 0.0175 0.0175 0
30th Jul 2025 (Wed) 0.0176 0.0176 0.0176 0.0176 0
29th Jul 2025 (Tue) 0.0158 0.0177 0.0158 0.0177 0
28th Jul 2025 (Mon) 0.0158 0.0183 0.0158 0.0155 6,900
25th Jul 2025 (Fri) 0.0187 0.0187 0.0121 0.0157 1,441
24th Jul 2025 (Thu) 0.0145 0.0166 0.0145 0.0192 14,869
23rd Jul 2025 (Wed) 0.0132 0.0145 0.0132 0.0145 321
22nd Jul 2025 (Tue) 0.0132 0.0132 0.0117 0.013 1,957
FTSE 100 Latest
Value9,216.67
Change-11.44