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 (%)
Dec 31, 2019 14.13 15.14 14.07 14.90 970,000 +0.75(+5.30%)
Dec 30, 2019 14.33 14.89 13.93 14.15 791,566 -0.23(-1.60%)
Dec 27, 2019 14.58 14.87 13.55 14.38 1,037,600 -0.28(-1.91%)
Dec 26, 2019 14.99 15.00 13.62 14.66 1,780,582 +0.59(+4.19%)
Dec 24, 2019 12.50 14.19 12.33 14.07 1,601,000 +1.98(+16.38%)
Dec 23, 2019 11.47 12.25 11.32 12.09 472,472 +0.68(+5.96%)
Dec 20, 2019 11.39 11.50 11.02 11.41 652,800 +0.04(+0.35%)
Dec 19, 2019 11.38 11.55 10.92 11.37 327,039 +0.06(+0.53%)
Dec 18, 2019 11.99 12.18 11.24 11.31 684,471 -0.66(-5.51%)
Dec 17, 2019 11.84 12.45 11.66 11.97 1,324,537 +0.39(+3.37%)
Dec 16, 2019 11.73 11.99 11.38 11.58 703,649 -0.15(-1.28%)
Dec 13, 2019 11.19 11.96 11.15 11.73 728,000 +0.53(+4.73%)
Dec 12, 2019 12.00 12.00 10.41 11.20 1,516,936 -0.11(-0.97%)
Dec 11, 2019 11.64 11.90 10.91 11.31 657,985 -0.34(-2.92%)
Dec 10, 2019 11.14 11.94 11.10 11.65 994,094 +0.51(+4.58%)
Dec 09, 2019 11.07 11.41 10.87 11.14 494,095 +0.07(+0.63%)
Dec 06, 2019 11.50 11.51 10.70 11.07 670,800 -0.20(-1.77%)
Dec 05, 2019 10.76 11.46 10.75 11.27 798,761 +0.59(+5.52%)
Dec 04, 2019 10.30 11.30 10.22 10.68 1,222,764 +0.48(+4.71%)
Dec 03, 2019 10.30 10.50 9.970 10.20 517,337 -0.07(-0.68%)
Dec 02, 2019 10.20 10.93 9.970 10.27 703,818 +0.31(+3.11%)
Nov 29, 2019 9.750 10.11 9.690 9.960 236,900 -0.04(-0.40%)
Nov 27, 2019 10.54 10.60 9.810 10.00 745,300 -0.30(-2.91%)
Nov 26, 2019 9.800 10.65 9.260 10.30 946,660 +0.50(+5.10%)
Nov 25, 2019 9.690 9.990 9.319 9.800 545,437 +0.07(+0.72%)
Nov 22, 2019 8.750 9.750 8.540 9.730 729,900 +0.98(+11.20%)
Nov 21, 2019 9.180 9.250 8.710 8.750 407,195 -0.29(-3.21%)
Nov 20, 2019 8.240 9.210 8.170 9.040 757,397 +0.82(+9.98%)
Nov 19, 2019 7.890 8.480 7.880 8.220 383,578 +0.34(+4.31%)
Nov 18, 2019 8.070 8.280 7.810 7.880 264,341 -0.19(-2.35%)
Nov 15, 2019 7.570 8.200 7.570 8.070 241,300 +0.57(+7.60%)
Nov 14, 2019 8.270 8.370 7.270 7.500 505,020 -0.79(-9.53%)
Nov 13, 2019 8.470 8.590 8.120 8.290 414,715 -0.21(-2.47%)
Nov 12, 2019 8.260 8.710 8.250 8.500 483,261 +0.25(+3.03%)
Nov 11, 2019 8.350 8.520 8.210 8.250 299,376 -0.08(-0.96%)
Nov 08, 2019 8.010 8.440 7.920 8.330 493,300 +0.33(+4.13%)
Nov 07, 2019 8.280 8.640 7.830 8.000 732,183 -0.29(-3.50%)
Nov 06, 2019 7.070 8.500 6.730 8.290 1,411,743 +1.42(+20.67%)
Nov 05, 2019 6.950 7.240 6.600 6.870 344,878 -0.06(-0.87%)
Nov 04, 2019 6.870 7.000 6.540 6.930 243,025 +0.11(+1.61%)
Nov 01, 2019 6.500 6.950 6.450 6.820 211,900 +0.33(+5.08%)
Oct 31, 2019 6.790 6.850 6.400 6.490 250,423 -0.29(-4.28%)
Oct 30, 2019 6.750 6.890 6.390 6.780 270,416 +0.04(+0.59%)
Oct 29, 2019 6.820 6.980 6.680 6.740 285,544 -0.10(-1.46%)
Oct 28, 2019 6.780 6.940 6.530 6.840 350,346 +0.09(+1.33%)
Oct 25, 2019 6.420 6.770 6.140 6.750 331,300 +0.27(+4.17%)
Oct 24, 2019 6.190 6.580 6.150 6.480 380,905 +0.30(+4.85%)
Oct 23, 2019 5.990 6.450 5.950 6.180 263,018 +0.16(+2.66%)
Oct 22, 2019 6.010 6.560 5.880 6.020 569,683 -0.05(-0.82%)
Oct 21, 2019 6.520 6.566 6.000 6.070 294,083 -0.45(-6.90%)
Oct 18, 2019 6.000 6.780 6.000 6.520 400,300 +0.50(+8.31%)
Oct 17, 2019 5.830 6.090 5.830 6.020 206,864 +0.18(+3.08%)
Oct 16, 2019 6.160 6.165 5.700 5.840 347,433 -0.20(-3.31%)
Oct 15, 2019 5.920 6.270 5.820 6.040 260,154 +0.18(+3.07%)
Oct 14, 2019 6.030 6.150 5.610 5.860 294,777 -0.19(-3.14%)
Oct 11, 2019 5.880 6.410 5.800 6.050 321,900 +0.14(+2.37%)
Oct 10, 2019 5.990 6.239 5.720 5.910 361,839 -0.08(-1.34%)
Oct 09, 2019 6.720 6.720 5.720 5.990 1,108,545 -0.71(-10.60%)
Oct 08, 2019 6.960 7.250 6.660 6.700 268,796 -0.33(-4.69%)
Oct 07, 2019 7.040 7.280 6.940 7.030 284,245 -0.05(-0.71%)
Oct 04, 2019 7.320 7.400 6.855 7.080 514,000 -0.21(-2.88%)
Oct 03, 2019 6.810 7.380 6.790 7.290 380,301 +0.46(+6.81%)
Oct 02, 2019 6.700 6.990 6.370 6.825 528,210 -0.01(-0.22%)
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.