Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provention Bio Inc (NQ: PRVB )

24.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 26, 2023 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 (%)
Jan 31, 2023 8.460 8.680 8.430 8.660 770,207 +0.24(+2.85%)
Jan 30, 2023 8.760 8.840 8.284 8.420 715,943 -0.35(-3.99%)
Jan 27, 2023 8.620 8.890 8.600 8.770 631,282 +0.06(+0.69%)
Jan 26, 2023 9.190 9.200 8.620 8.710 946,943 -0.34(-3.76%)
Jan 25, 2023 9.080 9.165 8.850 9.050 605,923 -0.05(-0.55%)
Jan 24, 2023 8.870 9.120 8.770 9.100 649,101 +0.18(+2.02%)
Jan 23, 2023 9.010 9.109 8.690 8.920 891,567 -0.12(-1.33%)
Jan 20, 2023 8.990 9.180 8.800 9.040 764,684 +0.15(+1.74%)
Jan 19, 2023 9.020 9.180 8.850 8.885 953,283 -0.13(-1.50%)
Jan 18, 2023 10.49 10.49 8.880 9.020 3,535,664 -1.44(-13.77%)
Jan 17, 2023 10.30 10.54 10.06 10.46 1,139,241 +0.16(+1.55%)
Jan 13, 2023 9.570 10.52 9.470 10.30 1,566,086 +0.67(+6.96%)
Jan 12, 2023 8.940 9.660 8.760 9.630 780,560 +0.66(+7.36%)
Jan 11, 2023 8.930 9.150 8.700 8.970 687,658 +0.04(+0.45%)
Jan 10, 2023 8.600 8.950 8.430 8.930 694,462 +0.30(+3.54%)
Jan 09, 2023 9.170 9.205 8.610 8.625 951,509 -0.47(-5.22%)
Jan 06, 2023 8.980 9.320 8.780 9.100 1,150,538 +0.22(+2.48%)
Jan 05, 2023 9.390 9.495 8.840 8.880 1,254,874 -0.63(-6.62%)
Jan 04, 2023 9.700 9.910 9.362 9.510 916,546 -0.16(-1.65%)
Jan 03, 2023 10.66 10.88 9.650 9.670 1,534,516 -0.90(-8.51%)
Dec 30, 2022 10.27 10.62 10.02 10.57 1,385,151 +0.17(+1.63%)
Dec 29, 2022 9.640 10.49 9.560 10.40 1,708,077 +0.85(+8.90%)
Dec 28, 2022 9.700 9.905 9.470 9.550 841,103 -0.24(-2.45%)
Dec 27, 2022 9.600 10.01 9.595 9.790 1,023,644 +0.17(+1.77%)
Dec 23, 2022 9.990 10.01 9.600 9.620 951,398 -0.33(-3.32%)
Dec 22, 2022 9.620 10.04 9.581 9.950 1,215,264 +0.28(+2.90%)
Dec 21, 2022 9.320 9.745 9.108 9.670 831,722 +0.42(+4.54%)
Dec 20, 2022 8.790 9.280 8.730 9.250 816,404 +0.39(+4.40%)
Dec 19, 2022 9.290 9.350 8.790 8.860 1,208,582 -0.42(-4.53%)
Dec 16, 2022 9.220 9.500 9.070 9.280 2,285,710 -0.02(-0.22%)
Dec 15, 2022 9.600 9.820 9.203 9.300 1,473,243 -0.43(-4.42%)
Dec 14, 2022 9.650 10.14 9.490 9.730 1,513,506 +0.10(+1.04%)
Dec 13, 2022 9.230 9.720 9.170 9.630 1,563,053 +0.50(+5.48%)
Dec 12, 2022 8.810 9.220 8.720 9.130 966,422 +0.31(+3.51%)
Dec 09, 2022 9.000 9.150 8.820 8.820 630,773 -0.22(-2.43%)
Dec 08, 2022 9.180 9.290 8.990 9.040 742,383 -0.09(-0.99%)
Dec 07, 2022 8.950 9.140 8.820 9.130 778,720 +0.20(+2.24%)
Dec 06, 2022 8.920 9.190 8.730 8.930 820,177 -0.01(-0.11%)
Dec 05, 2022 9.420 9.440 8.840 8.940 964,466 -0.47(-4.99%)
Dec 02, 2022 9.150 9.530 8.934 9.410 1,210,015 +0.11(+1.18%)
Dec 01, 2022 9.040 9.560 8.850 9.300 1,220,888 +0.26(+2.88%)
Nov 30, 2022 8.830 9.200 8.782 9.040 2,025,493 +0.26(+2.96%)
Nov 29, 2022 9.300 9.320 8.390 8.780 2,573,406 -0.52(-5.59%)
Nov 28, 2022 9.450 9.640 9.220 9.300 1,622,336 -0.20(-2.11%)
Nov 25, 2022 9.490 9.850 9.110 9.500 1,524,917 +0.09(+0.96%)
Nov 23, 2022 8.930 9.450 8.500 9.410 2,868,264 +0.52(+5.85%)
Nov 22, 2022 7.720 8.950 7.540 8.890 3,958,478 +1.12(+14.41%)
Nov 21, 2022 8.130 8.425 7.535 7.770 3,137,934 -0.31(-3.84%)
Nov 18, 2022 7.500 8.280 6.601 8.080 12,681,045 -0.16(-1.94%)
Nov 17, 2022 8.620 8.710 7.980 8.240 2,078,266 -0.35(-4.07%)
Nov 16, 2022 9.060 9.090 8.560 8.590 1,465,509 -0.47(-5.19%)
Nov 15, 2022 9.430 9.600 8.800 9.060 1,579,436 -0.16(-1.74%)
Nov 14, 2022 8.500 9.655 8.350 9.220 2,205,378 +0.93(+11.22%)
Nov 11, 2022 7.840 8.450 7.830 8.290 1,174,478 +0.40(+5.07%)
Nov 10, 2022 7.410 7.900 7.300 7.890 1,350,952 +0.77(+10.81%)
Nov 09, 2022 7.400 7.470 7.000 7.120 1,187,371 -0.30(-4.04%)
Nov 08, 2022 7.480 7.740 7.250 7.420 951,657 +0.04(+0.54%)
Nov 07, 2022 7.380 7.750 7.250 7.380 1,292,525 +0.00(+0.00%)
Nov 04, 2022 8.410 8.449 7.100 7.380 2,666,665 -1.03(-12.25%)
Nov 03, 2022 7.540 9.100 7.100 8.410 16,530,677 +1.74(+26.09%)
Nov 02, 2022 6.860 6.615 6.670 1,163,950 -0.18(-2.63%)
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.