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 (%)
Feb 28, 2019 2.500 2.573 2.400 2.550 34,696 +0.05(+2.00%)
Feb 27, 2019 2.510 2.520 2.460 2.500 35,560 +0.08(+3.31%)
Feb 26, 2019 2.580 2.583 2.420 2.420 37,921 -0.15(-5.84%)
Feb 25, 2019 2.480 2.600 2.470 2.570 81,607 +0.15(+6.20%)
Feb 22, 2019 2.430 2.500 2.380 2.420 7,000 -0.01(-0.41%)
Feb 21, 2019 2.280 2.500 2.280 2.430 22,906 +0.17(+7.52%)
Feb 20, 2019 2.340 2.400 2.240 2.260 12,147 -0.13(-5.44%)
Feb 19, 2019 2.260 2.500 2.260 2.390 26,512 +0.19(+8.64%)
Feb 15, 2019 2.200 2.330 2.200 2.200 22,600 -0.02(-0.90%)
Feb 14, 2019 2.300 2.350 2.220 2.220 26,987 -0.15(-6.33%)
Feb 13, 2019 2.200 2.370 2.173 2.370 34,700 +0.12(+5.33%)
Feb 12, 2019 2.350 2.350 2.080 2.250 55,255 -0.04(-1.75%)
Feb 11, 2019 2.360 2.380 2.250 2.290 21,994 -0.08(-3.38%)
Feb 08, 2019 2.390 2.480 2.310 2.370 13,600 +0.03(+1.28%)
Feb 07, 2019 2.360 2.410 2.270 2.340 25,631 -0.06(-2.50%)
Feb 06, 2019 2.500 2.510 2.400 2.400 5,314 -0.10(-4.00%)
Feb 05, 2019 2.550 2.550 2.500 2.500 19,060 -0.05(-1.96%)
Feb 04, 2019 2.500 2.610 2.370 2.550 45,649 +0.09(+3.66%)
Feb 01, 2019 2.555 2.555 2.401 2.460 5,300 -0.09(-3.53%)
Jan 31, 2019 2.410 2.550 2.410 2.550 23,018 +0.26(+11.48%)
Jan 30, 2019 2.360 2.550 2.288 2.288 45,382 -0.09(-3.89%)
Jan 29, 2019 2.540 2.540 2.354 2.380 31,421 -0.17(-6.67%)
Jan 28, 2019 2.540 2.650 2.400 2.550 97,464 +0.05(+2.00%)
Jan 25, 2019 2.370 2.520 2.040 2.500 24,100 +0.20(+8.70%)
Jan 24, 2019 2.310 2.400 2.300 2.300 4,819 -0.02(-0.86%)
Jan 23, 2019 2.430 2.610 2.250 2.320 25,452 -0.07(-2.93%)
Jan 22, 2019 2.470 2.760 2.280 2.390 155,273 -0.08(-3.24%)
Jan 18, 2019 2.395 2.500 2.285 2.470 40,200 +0.25(+11.26%)
Jan 17, 2019 2.230 2.340 2.203 2.220 7,993 -0.12(-5.13%)
Jan 16, 2019 2.170 2.360 1.860 2.340 40,763 +0.17(+7.83%)
Jan 15, 2019 2.160 2.347 2.160 2.170 10,878 -0.09(-3.98%)
Jan 14, 2019 2.370 2.370 2.171 2.260 14,122 -0.11(-4.64%)
Jan 11, 2019 2.200 2.420 2.200 2.370 15,600 +0.17(+7.73%)
Jan 10, 2019 2.190 2.281 2.110 2.200 32,777 +0.00(+0.00%)
Jan 09, 2019 2.220 2.277 2.150 2.200 14,172 +0.10(+4.76%)
Jan 08, 2019 2.260 2.310 2.090 2.100 6,423 -0.17(-7.49%)
Jan 07, 2019 2.060 2.330 2.060 2.270 14,172 +0.22(+10.73%)
Jan 04, 2019 2.010 2.050 1.900 2.050 28,800 +0.03(+1.49%)
Jan 03, 2019 1.950 2.040 1.950 2.020 1,348 +0.05(+2.53%)
Jan 02, 2019 1.770 2.090 1.520 1.970 16,347 +0.20(+11.30%)
Dec 31, 2018 1.730 1.930 1.530 1.770 205,400 +0.04(+2.31%)
Dec 28, 2018 1.850 1.970 1.720 1.730 288,600 -0.12(-6.49%)
Dec 27, 2018 1.750 2.120 1.750 1.850 167,584 +0.09(+5.11%)
Dec 26, 2018 1.930 1.937 1.720 1.760 124,340 -0.18(-9.28%)
Dec 24, 2018 1.760 1.995 1.760 1.940 44,200 +0.18(+10.23%)
Dec 21, 2018 1.910 2.030 1.710 1.760 84,400 -0.18(-9.28%)
Dec 20, 2018 2.080 2.100 1.840 1.940 97,251 -0.16(-7.62%)
Dec 19, 2018 2.270 2.400 2.000 2.100 187,778 -0.20(-8.70%)
Dec 18, 2018 2.430 2.430 2.240 2.300 10,170 -0.14(-5.74%)
Dec 17, 2018 2.390 2.440 2.260 2.440 32,657 +0.06(+2.52%)
Dec 14, 2018 2.380 2.410 2.300 2.380 24,000 +0.01(+0.42%)
Dec 13, 2018 2.650 2.650 2.370 2.370 51,551 -0.29(-11.07%)
Dec 12, 2018 2.530 2.750 2.510 2.665 8,216 +0.12(+4.51%)
Dec 11, 2018 2.560 2.650 2.420 2.550 9,345 -0.04(-1.54%)
Dec 10, 2018 2.210 2.590 2.170 2.590 28,094 +0.38(+17.19%)
Dec 07, 2018 2.460 2.505 2.200 2.210 59,100 -0.20(-8.30%)
Dec 06, 2018 2.470 2.638 2.400 2.410 7,016 -0.16(-6.23%)
Dec 04, 2018 2.740 2.740 2.500 2.570 24,800 -0.13(-4.81%)
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.