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 (%)
Nov 30, 2021 6.570 6.920 6.570 6.900 867,324 +0.34(+5.18%)
Nov 29, 2021 7.100 7.230 6.530 6.560 606,500 -0.46(-6.55%)
Nov 26, 2021 7.005 7.290 6.874 7.020 601,799 -0.37(-5.01%)
Nov 24, 2021 7.160 7.455 7.026 7.390 587,665 +0.21(+2.92%)
Nov 23, 2021 7.060 7.360 6.730 7.180 1,265,442 +0.00(+0.00%)
Nov 22, 2021 7.180 7.720 6.970 7.180 6,270,234 +0.94(+15.06%)
Nov 19, 2021 6.410 6.480 6.180 6.240 533,246 -0.25(-3.85%)
Nov 18, 2021 6.500 6.520 6.420 6.490 601,263 -0.22(-3.28%)
Nov 17, 2021 6.790 7.390 6.700 6.710 942,504 -0.08(-1.18%)
Nov 16, 2021 6.130 6.870 6.010 6.790 1,283,911 +0.66(+10.77%)
Nov 15, 2021 6.250 6.320 6.120 6.130 427,429 -0.19(-3.01%)
Nov 12, 2021 6.140 6.380 6.090 6.320 420,661 +0.15(+2.43%)
Nov 11, 2021 6.380 6.380 6.150 6.170 390,194 -0.21(-3.29%)
Nov 10, 2021 6.540 6.380 318,739 -0.26(-3.92%)
Nov 09, 2021 6.790 6.805 6.500 6.640 381,610 -0.24(-3.49%)
Nov 08, 2021 6.760 7.170 6.740 6.880 595,126 +0.04(+0.58%)
Nov 05, 2021 6.560 7.270 6.450 6.840 1,124,175 +0.40(+6.21%)
Nov 04, 2021 6.670 6.850 6.280 6.440 441,023 -0.22(-3.30%)
Nov 03, 2021 6.400 6.740 6.400 6.660 388,674 +0.21(+3.26%)
Nov 02, 2021 6.500 6.540 6.275 6.450 326,208 -0.09(-1.38%)
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.