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 (%)
Jun 28, 2019 11.28 12.16 11.16 12.10 578,100 +0.82(+7.27%)
Jun 27, 2019 11.39 11.85 11.00 11.28 303,016 -0.09(-0.79%)
Jun 26, 2019 12.34 12.49 11.10 11.37 559,353 -0.79(-6.50%)
Jun 25, 2019 12.23 12.96 12.00 12.16 623,828 -0.38(-3.03%)
Jun 24, 2019 12.24 13.56 11.91 12.54 1,201,267 +0.27(+2.20%)
Jun 21, 2019 11.14 12.62 10.76 12.27 1,134,800 +1.31(+11.95%)
Jun 20, 2019 11.25 11.30 10.75 10.96 395,567 -0.05(-0.45%)
Jun 19, 2019 11.00 11.49 10.54 11.01 648,599 +0.21(+1.94%)
Jun 18, 2019 11.84 11.98 10.51 10.80 830,919 -0.56(-4.93%)
Jun 17, 2019 11.90 12.75 11.36 11.36 1,586,629 -0.36(-3.07%)
Jun 14, 2019 11.44 11.90 10.75 11.72 1,119,300 +0.51(+4.55%)
Jun 13, 2019 12.21 12.40 10.84 11.21 3,319,491 -0.64(-5.40%)
Jun 12, 2019 11.57 12.65 10.50 11.85 2,455,726 -0.20(-1.66%)
Jun 11, 2019 15.01 15.50 11.68 12.05 6,083,732 -1.74(-12.62%)
Jun 10, 2019 10.79 22.82 9.750 13.79 26,401,220 +9.44(+217.01%)
Jun 07, 2019 4.000 4.500 4.000 4.350 309,600 +0.34(+8.48%)
Jun 06, 2019 4.300 4.390 4.000 4.010 69,434 -0.20(-4.75%)
Jun 05, 2019 4.250 4.410 4.150 4.210 126,080 -0.08(-1.86%)
Jun 04, 2019 4.210 4.469 4.210 4.290 148,050 +0.04(+0.94%)
Jun 03, 2019 4.390 4.970 4.125 4.250 441,657 -0.14(-3.19%)
May 31, 2019 4.550 4.708 4.250 4.390 169,000 -0.11(-2.44%)
May 30, 2019 3.980 4.700 3.980 4.500 381,006 +0.50(+12.50%)
May 29, 2019 3.950 4.200 3.840 4.000 351,594 +0.02(+0.50%)
May 28, 2019 3.810 3.980 3.800 3.980 54,678 +0.18(+4.74%)
May 24, 2019 3.770 3.840 3.725 3.800 60,200 +0.04(+1.06%)
May 23, 2019 3.770 3.810 3.600 3.760 55,603 -0.04(-1.05%)
May 22, 2019 3.890 3.890 3.770 3.800 30,019 +0.00(+0.00%)
May 21, 2019 3.850 4.000 3.800 3.800 112,470 +0.00(+0.00%)
May 20, 2019 3.860 3.940 3.800 3.800 103,590 -0.10(-2.56%)
May 17, 2019 3.420 3.971 3.420 3.900 97,700 +0.35(+9.86%)
May 16, 2019 3.468 3.610 3.373 3.550 55,196 +0.03(+0.85%)
May 15, 2019 3.240 3.710 3.205 3.520 58,195 +0.27(+8.31%)
May 14, 2019 3.150 3.340 3.043 3.250 45,469 +0.10(+3.17%)
May 13, 2019 3.200 3.210 3.015 3.150 19,780 -0.07(-2.17%)
May 10, 2019 3.110 3.270 3.020 3.220 100,400 +0.26(+8.78%)
May 09, 2019 3.400 3.580 2.910 2.960 324,012 -1.12(-27.45%)
May 08, 2019 4.000 4.130 3.910 4.080 47,519 +0.06(+1.49%)
May 07, 2019 4.010 4.050 3.946 4.020 14,604 +0.06(+1.52%)
May 06, 2019 3.910 4.050 3.900 3.960 27,263 -0.02(-0.50%)
May 03, 2019 3.840 4.120 3.658 3.980 53,200 +0.18(+4.74%)
May 02, 2019 3.770 3.850 3.500 3.800 22,667 -0.05(-1.30%)
May 01, 2019 3.940 4.050 3.678 3.850 70,461 +0.00(+0.00%)
Apr 30, 2019 4.100 4.247 3.700 3.850 111,747 -0.20(-4.94%)
Apr 29, 2019 3.840 4.350 3.770 4.050 318,487 +0.30(+8.00%)
Apr 26, 2019 3.450 3.891 3.435 3.750 89,700 +0.33(+9.49%)
Apr 25, 2019 3.400 3.450 3.350 3.425 33,561 +0.06(+1.93%)
Apr 24, 2019 3.350 3.450 3.250 3.360 71,158 +0.01(+0.30%)
Apr 23, 2019 3.210 3.350 3.086 3.350 81,277 +0.23(+7.37%)
Apr 22, 2019 3.190 3.267 2.890 3.120 59,150 -0.02(-0.79%)
Apr 18, 2019 3.180 3.350 3.010 3.145 84,100 -0.00(-0.16%)
Apr 17, 2019 2.890 3.200 2.890 3.150 180,223 +0.25(+8.62%)
Apr 16, 2019 2.890 2.980 2.850 2.900 29,785 +0.07(+2.47%)
Apr 15, 2019 2.790 3.000 2.790 2.830 34,158 +0.08(+2.91%)
Apr 12, 2019 2.820 2.850 2.750 2.750 50,500 -0.01(-0.36%)
Apr 11, 2019 2.780 2.900 2.750 2.760 51,645 -0.01(-0.36%)
Apr 10, 2019 2.880 3.142 2.633 2.770 127,029 -0.07(-2.49%)
Apr 09, 2019 2.520 3.244 2.520 2.841 311,015 +0.39(+15.95%)
Apr 08, 2019 2.400 2.518 2.380 2.450 16,990 +0.05(+2.08%)
Apr 05, 2019 2.380 2.495 2.340 2.400 43,000 +0.03(+1.27%)
Apr 04, 2019 2.330 2.400 2.312 2.370 13,164 +0.07(+3.04%)
Apr 03, 2019 2.400 2.430 2.300 2.300 21,957 -0.08(-3.36%)
Apr 02, 2019 2.370 2.390 2.345 2.380 9,201 +0.05(+2.15%)
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.