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 (%)
Aug 31, 2021 6.470 6.720 6.460 6.710 659,239 +0.23(+3.55%)
Aug 30, 2021 6.510 6.590 6.390 6.480 327,725 -0.03(-0.46%)
Aug 27, 2021 6.320 6.590 6.320 6.510 500,272 +0.17(+2.68%)
Aug 26, 2021 6.470 6.680 6.340 6.340 480,099 -0.19(-2.91%)
Aug 25, 2021 6.240 6.570 6.130 6.530 595,641 +0.29(+4.65%)
Aug 24, 2021 6.220 6.290 6.140 6.240 603,810 +0.02(+0.32%)
Aug 23, 2021 6.050 6.290 6.010 6.220 663,764 +0.25(+4.19%)
Aug 20, 2021 5.620 6.030 5.600 5.970 805,812 +0.31(+5.48%)
Aug 19, 2021 5.860 5.930 5.650 5.660 800,180 -0.27(-4.55%)
Aug 18, 2021 6.060 6.130 5.890 5.930 530,462 -0.11(-1.82%)
Aug 17, 2021 5.960 6.070 5.860 6.040 679,159 +0.01(+0.17%)
Aug 16, 2021 6.330 6.330 5.980 6.030 757,379 -0.30(-4.74%)
Aug 13, 2021 6.490 6.600 6.320 6.330 525,979 -0.23(-3.51%)
Aug 12, 2021 6.430 6.610 6.340 6.560 629,616 +0.15(+2.34%)
Aug 11, 2021 6.390 6.520 6.210 6.410 616,156 +0.02(+0.31%)
Aug 10, 2021 6.190 6.425 6.180 6.390 922,221 +0.21(+3.40%)
Aug 09, 2021 6.440 6.549 6.150 6.180 1,245,404 -0.33(-5.07%)
Aug 06, 2021 6.600 6.680 6.195 6.510 896,950 -0.09(-1.36%)
Aug 05, 2021 5.980 6.670 5.980 6.600 1,331,676 +0.58(+9.63%)
Aug 04, 2021 6.210 6.310 5.950 6.020 899,460 -0.19(-3.06%)
Aug 03, 2021 6.230 6.310 5.980 6.210 597,316 +0.03(+0.49%)
Aug 02, 2021 6.070 6.285 6.060 6.180 461,599 +0.11(+1.81%)
Jul 30, 2021 6.010 6.120 5.920 6.070 438,764 +0.03(+0.50%)
Jul 29, 2021 6.107 6.290 6.030 6.040 427,121 -0.17(-2.66%)
Jul 28, 2021 6.100 6.300 6.070 6.205 655,883 +0.13(+2.22%)
Jul 27, 2021 5.930 6.100 5.720 6.070 641,972 +0.08(+1.34%)
Jul 26, 2021 6.090 6.200 5.890 5.990 696,428 -0.12(-1.96%)
Jul 23, 2021 6.150 6.260 5.960 6.110 1,037,584 -0.05(-0.81%)
Jul 22, 2021 6.410 6.420 6.110 6.160 569,367 -0.29(-4.50%)
Jul 21, 2021 6.470 6.550 6.180 6.450 683,125 -0.01(-0.15%)
Jul 20, 2021 6.250 6.470 6.150 6.460 648,279 +0.27(+4.36%)
Jul 19, 2021 6.030 6.240 5.960 6.190 997,886 +0.09(+1.48%)
Jul 16, 2021 6.390 6.440 6.030 6.100 822,966 -0.17(-2.71%)
Jul 15, 2021 6.500 6.570 6.110 6.270 1,006,932 -0.32(-4.86%)
Jul 14, 2021 6.850 6.940 6.550 6.590 1,565,226 -0.24(-3.51%)
Jul 13, 2021 6.700 6.970 6.492 6.830 1,105,298 +0.18(+2.71%)
Jul 12, 2021 6.430 6.840 6.270 6.650 1,288,174 +0.18(+2.78%)
Jul 09, 2021 6.240 6.490 6.080 6.470 1,048,951 +0.24(+3.85%)
Jul 08, 2021 5.830 6.340 5.813 6.230 1,567,370 +0.24(+4.01%)
Jul 07, 2021 6.170 6.168 5.590 5.990 3,015,642 -0.12(-1.96%)
Jul 06, 2021 6.400 6.407 5.730 6.110 8,978,737 -2.19(-26.39%)
Jul 02, 2021 8.370 9.350 8.200 8.300 4,909,823 -0.03(-0.36%)
Jul 01, 2021 8.520 8.608 8.090 8.330 2,240,167 -0.10(-1.19%)
Jun 30, 2021 8.550 8.705 8.210 8.430 1,427,723 -0.03(-0.35%)
Jun 29, 2021 9.160 9.272 8.335 8.460 1,884,679 -0.77(-8.34%)
Jun 28, 2021 9.420 9.700 9.056 9.230 1,664,462 +0.11(+1.21%)
Jun 25, 2021 8.800 9.150 8.790 9.120 3,826,127 +0.32(+3.64%)
Jun 24, 2021 8.530 8.830 8.450 8.800 1,241,998 +0.42(+5.01%)
Jun 23, 2021 8.380 8.570 8.200 8.380 1,235,956 +0.01(+0.12%)
Jun 22, 2021 8.600 8.718 8.170 8.370 927,551 -0.21(-2.45%)
Jun 21, 2021 8.320 8.740 8.160 8.580 1,027,420 +0.21(+2.51%)
Jun 18, 2021 8.350 8.510 8.210 8.370 1,223,127 -0.10(-1.18%)
Jun 17, 2021 8.510 8.720 8.280 8.470 814,990 -0.02(-0.24%)
Jun 16, 2021 8.210 8.730 8.160 8.490 1,137,302 +0.42(+5.20%)
Jun 15, 2021 8.980 9.010 8.040 8.070 1,700,645 -0.91(-10.13%)
Jun 14, 2021 8.160 9.280 8.160 8.980 3,049,020 +0.82(+10.05%)
Jun 11, 2021 8.510 8.512 7.950 8.160 1,428,532 +0.01(+0.12%)
Jun 10, 2021 7.700 8.240 7.630 8.150 1,558,829 +0.45(+5.84%)
Jun 09, 2021 7.900 7.990 7.660 7.700 1,517,941 -0.09(-1.16%)
Jun 08, 2021 7.520 7.940 7.235 7.790 2,265,827 +0.42(+5.70%)
Jun 07, 2021 7.010 7.500 6.920 7.370 2,595,453 +0.38(+5.44%)
Jun 04, 2021 6.990 7.150 6.750 6.990 1,402,495 +0.04(+0.58%)
Jun 03, 2021 7.100 7.220 6.880 6.950 2,920,231 -0.26(-3.61%)
Jun 02, 2021 7.710 7.811 7.040 7.210 2,977,607 -0.44(-5.75%)
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.