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 (%)
May 29, 2020 13.35 13.79 12.86 13.61 786,100 +0.20(+1.49%)
May 28, 2020 13.04 14.08 12.91 13.41 370,873 +0.39(+3.00%)
May 27, 2020 13.60 13.82 12.76 13.02 301,820 -0.45(-3.34%)
May 26, 2020 13.64 13.95 13.32 13.47 344,421 +0.17(+1.28%)
May 22, 2020 13.41 13.51 13.03 13.30 227,700 -0.11(-0.82%)
May 21, 2020 13.42 13.74 13.05 13.41 334,279 +0.13(+0.98%)
May 20, 2020 13.43 14.13 13.23 13.28 323,046 +0.12(+0.91%)
May 19, 2020 13.85 13.99 13.12 13.16 450,013 -0.71(-5.12%)
May 18, 2020 13.85 14.04 13.54 13.87 272,013 +0.60(+4.52%)
May 15, 2020 12.75 13.39 12.53 13.27 341,900 +0.42(+3.27%)
May 14, 2020 12.51 12.96 12.01 12.85 387,381 +0.18(+1.42%)
May 13, 2020 13.63 13.80 12.26 12.67 589,049 -0.86(-6.36%)
May 12, 2020 14.44 14.63 13.43 13.53 498,607 -0.78(-5.45%)
May 11, 2020 13.58 14.42 13.36 14.31 585,513 +0.54(+3.92%)
May 08, 2020 12.40 14.24 11.63 13.77 1,031,500 +1.75(+14.56%)
May 07, 2020 11.93 12.44 11.60 12.02 321,357 +0.25(+2.12%)
May 06, 2020 11.70 12.19 11.50 11.77 325,606 +0.12(+1.03%)
May 05, 2020 10.81 11.94 10.81 11.65 605,941 +0.93(+8.68%)
May 04, 2020 10.65 10.95 10.05 10.72 503,703 +0.00(+0.00%)
May 01, 2020 11.13 11.34 10.30 10.72 498,900 -0.72(-6.29%)
Apr 30, 2020 11.36 11.79 11.01 11.44 365,923 +0.11(+0.97%)
Apr 29, 2020 11.91 11.98 11.25 11.33 430,199 -0.24(-2.07%)
Apr 28, 2020 11.94 11.95 10.80 11.57 663,056 -0.15(-1.28%)
Apr 27, 2020 12.51 12.75 11.63 11.72 523,906 -0.36(-2.98%)
Apr 24, 2020 11.29 12.19 11.01 12.08 507,500 +0.95(+8.54%)
Apr 23, 2020 11.08 11.62 10.81 11.13 519,761 +0.34(+3.15%)
Apr 22, 2020 11.35 11.59 10.69 10.79 574,467 -0.31(-2.79%)
Apr 21, 2020 11.44 11.99 10.81 11.10 489,392 -0.33(-2.89%)
Apr 20, 2020 11.78 12.82 11.33 11.43 662,429 -0.42(-3.54%)
Apr 17, 2020 10.79 12.17 10.33 11.85 790,500 +1.71(+16.86%)
Apr 16, 2020 10.26 10.53 9.910 10.14 430,672 +0.29(+2.94%)
Apr 15, 2020 10.48 10.48 9.450 9.850 546,807 -0.80(-7.51%)
Apr 14, 2020 9.980 10.86 9.860 10.65 498,640 +0.83(+8.45%)
Apr 13, 2020 8.850 9.950 8.730 9.820 423,583 +1.00(+11.34%)
Apr 09, 2020 8.640 9.600 8.600 8.820 462,300 +0.17(+1.97%)
Apr 08, 2020 8.540 8.890 8.350 8.650 402,155 +0.26(+3.10%)
Apr 07, 2020 8.750 9.040 8.290 8.390 495,125 -0.07(-0.83%)
Apr 06, 2020 8.230 8.720 7.930 8.460 513,282 +0.65(+8.32%)
Apr 03, 2020 8.000 8.010 7.460 7.810 499,200 -0.20(-2.50%)
Apr 02, 2020 7.940 8.390 7.400 8.010 669,238 +0.10(+1.26%)
Apr 01, 2020 9.000 9.060 7.650 7.910 798,404 -1.29(-14.02%)
Mar 31, 2020 8.690 10.00 8.680 9.200 1,293,049 +0.55(+6.36%)
Mar 30, 2020 8.480 8.900 8.400 8.650 526,336 +0.30(+3.59%)
Mar 27, 2020 7.730 8.500 7.730 8.350 422,800 -0.05(-0.60%)
Mar 26, 2020 7.200 8.500 6.950 8.400 455,911 +1.25(+17.48%)
Mar 25, 2020 7.350 7.890 6.810 7.150 432,265 -0.16(-2.19%)
Mar 24, 2020 7.390 7.490 7.010 7.310 473,692 +0.43(+6.25%)
Mar 23, 2020 6.750 7.570 6.310 6.880 695,135 +0.25(+3.77%)
Mar 20, 2020 6.510 7.480 6.250 6.630 764,200 +0.38(+6.08%)
Mar 19, 2020 5.360 6.560 5.050 6.250 705,482 +0.83(+15.31%)
Mar 18, 2020 6.190 6.720 4.720 5.420 1,115,467 -1.35(-19.94%)
Mar 17, 2020 6.860 7.320 6.650 6.770 545,604 +0.09(+1.35%)
Mar 16, 2020 7.520 7.520 6.110 6.680 673,113 -1.26(-15.87%)
Mar 13, 2020 7.660 8.000 6.500 7.940 875,600 +0.78(+10.89%)
Mar 12, 2020 8.110 8.420 6.650 7.160 1,212,198 -1.85(-20.53%)
Mar 11, 2020 9.750 10.21 8.900 9.010 628,820 -1.18(-11.58%)
Mar 10, 2020 10.61 10.67 9.375 10.19 712,014 +0.21(+2.10%)
Mar 09, 2020 10.71 10.94 9.610 9.980 647,158 -1.70(-14.55%)
Mar 06, 2020 11.60 11.90 11.11 11.68 626,500 -0.38(-3.15%)
Mar 05, 2020 11.97 12.92 11.75 12.06 594,941 -0.03(-0.25%)
Mar 04, 2020 11.33 12.34 11.22 12.09 538,394 +1.09(+9.91%)
Mar 03, 2020 12.32 12.71 10.39 11.00 778,984 -1.24(-10.13%)
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.