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 (%)
Jan 31, 2023 8.460 8.680 8.430 8.660 770,207 +0.24(+2.85%)
Jan 30, 2023 8.760 8.840 8.284 8.420 715,943 -0.35(-3.99%)
Jan 27, 2023 8.620 8.890 8.600 8.770 631,282 +0.06(+0.69%)
Jan 26, 2023 9.190 9.200 8.620 8.710 946,943 -0.34(-3.76%)
Jan 25, 2023 9.080 9.165 8.850 9.050 605,923 -0.05(-0.55%)
Jan 24, 2023 8.870 9.120 8.770 9.100 649,101 +0.18(+2.02%)
Jan 23, 2023 9.010 9.109 8.690 8.920 891,567 -0.12(-1.33%)
Jan 20, 2023 8.990 9.180 8.800 9.040 764,684 +0.15(+1.74%)
Jan 19, 2023 9.020 9.180 8.850 8.885 953,281 -0.13(-1.50%)
Jan 18, 2023 10.49 10.49 8.880 9.020 3,535,664 -1.44(-13.77%)
Jan 17, 2023 10.30 10.54 10.06 10.46 1,139,241 +0.16(+1.55%)
Jan 13, 2023 9.570 10.52 9.470 10.30 1,566,086 +0.67(+6.96%)
Jan 12, 2023 8.940 9.660 8.760 9.630 780,560 +0.66(+7.36%)
Jan 11, 2023 8.930 9.150 8.700 8.970 687,658 +0.04(+0.45%)
Jan 10, 2023 8.600 8.950 8.430 8.930 694,462 +0.30(+3.54%)
Jan 09, 2023 9.170 9.205 8.610 8.625 951,509 -0.47(-5.22%)
Jan 06, 2023 8.980 9.320 8.780 9.100 1,150,538 +0.22(+2.48%)
Jan 05, 2023 9.390 9.495 8.840 8.880 1,254,874 -0.63(-6.62%)
Jan 04, 2023 9.700 9.910 9.362 9.510 916,546 -0.16(-1.65%)
Jan 03, 2023 10.66 10.88 9.650 9.670 1,534,516 -0.90(-8.51%)
Dec 30, 2022 10.27 10.62 10.02 10.57 1,385,151 +0.17(+1.63%)
Dec 29, 2022 9.640 10.49 9.560 10.40 1,708,077 +0.85(+8.90%)
Dec 28, 2022 9.700 9.905 9.470 9.550 841,103 -0.24(-2.45%)
Dec 27, 2022 9.600 10.01 9.595 9.790 1,023,644 +0.17(+1.77%)
Dec 23, 2022 9.990 10.01 9.600 9.620 951,398 -0.33(-3.32%)
Dec 22, 2022 9.620 10.04 9.581 9.950 1,215,264 +0.28(+2.90%)
Dec 21, 2022 9.320 9.745 9.108 9.670 831,722 +0.42(+4.54%)
Dec 20, 2022 8.790 9.280 8.730 9.250 816,404 +0.39(+4.40%)
Dec 19, 2022 9.290 9.350 8.790 8.860 1,208,582 -0.42(-4.53%)
Dec 16, 2022 9.220 9.500 9.070 9.280 2,285,710 -0.02(-0.22%)
Dec 15, 2022 9.600 9.820 9.203 9.300 1,473,243 -0.43(-4.42%)
Dec 14, 2022 9.650 10.14 9.490 9.730 1,513,506 +0.10(+1.04%)
Dec 13, 2022 9.230 9.720 9.170 9.630 1,563,053 +0.50(+5.48%)
Dec 12, 2022 8.810 9.220 8.720 9.130 966,422 +0.31(+3.51%)
Dec 09, 2022 9.000 9.150 8.820 8.820 630,773 -0.22(-2.43%)
Dec 08, 2022 9.180 9.290 8.990 9.040 742,380 -0.09(-0.99%)
Dec 07, 2022 8.950 9.140 8.820 9.130 778,720 +0.20(+2.24%)
Dec 06, 2022 8.920 9.190 8.730 8.930 820,177 -0.01(-0.11%)
Dec 05, 2022 9.420 9.440 8.840 8.940 964,466 -0.47(-4.99%)
Dec 02, 2022 9.150 9.530 8.934 9.410 1,210,015 +0.11(+1.18%)
Dec 01, 2022 9.040 9.560 8.850 9.300 1,220,888 +0.26(+2.88%)
Nov 30, 2022 8.830 9.200 8.782 9.040 2,025,493 +0.26(+2.96%)
Nov 29, 2022 9.300 9.320 8.390 8.780 2,573,406 -0.52(-5.59%)
Nov 28, 2022 9.450 9.640 9.220 9.300 1,622,336 -0.20(-2.11%)
Nov 25, 2022 9.490 9.850 9.110 9.500 1,524,917 +0.09(+0.96%)
Nov 23, 2022 8.930 9.450 8.500 9.410 2,868,264 +0.52(+5.85%)
Nov 22, 2022 7.720 8.950 7.540 8.890 3,958,478 +1.12(+14.41%)
Nov 21, 2022 8.130 8.425 7.535 7.770 3,137,934 -0.31(-3.84%)
Nov 18, 2022 7.500 8.280 6.601 8.080 12,681,045 -0.16(-1.94%)
Nov 17, 2022 8.620 8.710 7.980 8.240 2,078,266 -0.35(-4.07%)
Nov 16, 2022 9.060 9.090 8.560 8.590 1,465,509 -0.47(-5.19%)
Nov 15, 2022 9.430 9.600 8.800 9.060 1,579,436 -0.16(-1.74%)
Nov 14, 2022 8.500 9.655 8.350 9.220 2,205,378 +0.93(+11.22%)
Nov 11, 2022 7.840 8.450 7.830 8.290 1,174,478 +0.40(+5.07%)
Nov 10, 2022 7.410 7.900 7.300 7.890 1,350,952 +0.77(+10.81%)
Nov 09, 2022 7.400 7.470 7.000 7.120 1,187,371 -0.30(-4.04%)
Nov 08, 2022 7.480 7.740 7.250 7.420 951,657 +0.04(+0.54%)
Nov 07, 2022 7.380 7.750 7.250 7.380 1,292,525 +0.00(+0.00%)
Nov 04, 2022 8.410 8.449 7.100 7.380 2,666,665 -1.03(-12.25%)
Nov 03, 2022 7.540 9.100 7.100 8.410 16,530,677 +1.74(+26.09%)
Nov 02, 2022 6.860 6.615 6.670 1,163,950 -0.18(-2.63%)
Nov 01, 2022 7.000 7.190 6.830 6.850 791,345 -0.09(-1.30%)
Oct 31, 2022 6.700 6.990 6.460 6.940 881,950 +0.27(+4.05%)
Oct 28, 2022 6.490 6.785 6.380 6.670 1,311,960 +0.19(+2.93%)
Oct 27, 2022 6.650 6.790 6.440 6.480 1,057,192 -0.10(-1.52%)
Oct 26, 2022 6.700 6.970 6.520 6.580 951,759 -0.10(-1.50%)
Oct 25, 2022 6.630 7.130 6.630 6.680 1,456,828 +0.01(+0.15%)
Oct 24, 2022 6.770 6.830 6.540 6.670 779,267 -0.10(-1.48%)
Oct 21, 2022 6.970 6.999 6.730 6.770 900,330 -0.15(-2.17%)
Oct 20, 2022 6.660 7.040 6.600 6.920 721,545 +0.21(+3.13%)
Oct 19, 2022 6.730 7.000 6.630 6.710 660,378 +0.01(+0.15%)
Oct 18, 2022 6.510 6.840 6.500 6.700 1,119,047 +0.34(+5.35%)
Oct 17, 2022 7.020 7.140 6.330 6.360 1,866,160 -0.55(-7.96%)
Oct 14, 2022 7.120 7.500 6.860 6.910 817,295 -0.21(-2.95%)
Oct 13, 2022 6.720 7.150 6.720 7.120 935,197 +0.05(+0.71%)
Oct 12, 2022 7.110 7.260 6.855 7.070 1,028,328 +0.00(+0.00%)
Oct 11, 2022 7.700 7.900 6.720 7.070 2,082,908 -0.69(-8.89%)
Oct 10, 2022 7.050 7.879 6.770 7.760 3,304,585 +0.84(+12.14%)
Oct 07, 2022 6.220 7.130 6.190 6.920 6,128,371 +0.70(+11.25%)
Oct 06, 2022 5.780 6.480 5.750 6.220 9,838,359 +1.27(+25.66%)
Oct 05, 2022 4.660 5.000 4.585 4.950 520,058 +0.20(+4.10%)
Oct 04, 2022 4.620 4.790 4.590 4.755 402,680 +0.24(+5.20%)
Oct 03, 2022 4.560 4.570 4.310 4.520 461,940 +0.02(+0.44%)
Sep 30, 2022 4.400 4.650 4.380 4.500 406,680 +0.07(+1.58%)
Sep 29, 2022 4.560 4.580 4.350 4.430 395,215 -0.21(-4.53%)
Sep 28, 2022 4.430 4.720 4.357 4.640 423,231 +0.30(+6.91%)
Sep 27, 2022 4.180 4.380 4.176 4.340 392,442 +0.24(+5.85%)
Sep 26, 2022 4.230 4.300 4.060 4.100 457,047 -0.08(-1.91%)
Sep 23, 2022 4.360 4.370 4.120 4.180 729,025 -0.24(-5.43%)
Sep 22, 2022 4.470 4.470 4.280 4.420 465,876 -0.05(-1.12%)
Sep 21, 2022 4.670 4.694 4.450 4.470 416,051 -0.20(-4.28%)
Sep 20, 2022 4.840 4.850 4.590 4.670 786,291 -0.08(-1.68%)
Sep 19, 2022 4.980 5.100 4.700 4.750 951,153 -0.30(-5.94%)
Sep 16, 2022 5.190 5.192 4.950 5.050 1,939,315 -0.30(-5.61%)
Sep 15, 2022 5.240 5.390 5.184 5.350 668,725 +0.14(+2.69%)
Sep 14, 2022 5.140 5.370 5.070 5.210 868,765 +0.07(+1.36%)
Sep 13, 2022 5.200 5.500 5.120 5.140 1,001,553 -0.19(-3.56%)
Sep 12, 2022 5.290 5.460 5.040 5.330 1,315,325 +0.05(+0.95%)
Sep 09, 2022 5.130 5.500 5.130 5.280 766,086 +0.18(+3.53%)
Sep 08, 2022 4.760 5.110 4.760 5.100 611,109 +0.28(+5.81%)
Sep 07, 2022 4.510 4.880 4.490 4.820 1,528,734 +0.29(+6.40%)
Sep 06, 2022 4.710 4.930 4.510 4.530 2,177,235 -0.11(-2.37%)
Sep 02, 2022 4.540 4.850 4.470 4.640 1,306,452 +0.13(+2.88%)
Sep 01, 2022 4.330 4.980 4.238 4.510 3,916,403 +0.19(+4.40%)
Aug 31, 2022 4.240 4.350 4.160 4.320 746,950 +0.08(+1.89%)
Aug 30, 2022 4.450 4.469 4.190 4.240 370,272 -0.20(-4.50%)
Aug 29, 2022 4.500 4.550 4.400 4.440 296,894 -0.11(-2.42%)
Aug 26, 2022 4.820 4.820 4.500 4.550 509,326 -0.26(-5.41%)
Aug 25, 2022 4.950 4.970 4.760 4.810 325,230 -0.11(-2.24%)
Aug 24, 2022 4.780 4.990 4.710 4.920 563,346 +0.15(+3.14%)
Aug 23, 2022 4.820 4.910 4.650 4.770 1,931,197 -0.06(-1.14%)
Aug 22, 2022 4.810 5.010 4.790 4.825 414,116 -0.06(-1.33%)
Aug 19, 2022 4.940 4.995 4.820 4.890 437,880 -0.10(-2.00%)
Aug 18, 2022 5.320 5.470 4.870 4.990 693,919 -0.32(-6.03%)
Aug 17, 2022 5.310 5.510 5.280 5.310 455,373 -0.10(-1.85%)
Aug 16, 2022 5.580 5.650 5.250 5.410 1,957,385 -0.21(-3.74%)
Aug 15, 2022 5.550 5.720 5.450 5.620 563,984 +0.00(+0.00%)
Aug 12, 2022 5.380 5.760 5.330 5.620 971,545 +0.34(+6.44%)
Aug 11, 2022 5.390 5.460 5.200 5.280 675,577 -0.10(-1.86%)
Aug 10, 2022 4.920 5.440 4.920 5.380 3,224,557 +0.49(+10.02%)
Aug 09, 2022 4.620 4.890 4.570 4.890 575,248 +0.22(+4.71%)
Aug 08, 2022 4.530 4.709 4.500 4.670 740,215 +0.26(+5.90%)
Aug 05, 2022 4.230 4.450 4.200 4.410 504,628 +0.13(+3.04%)
Aug 04, 2022 4.110 4.310 4.020 4.280 520,975 +0.30(+7.54%)
Aug 03, 2022 4.000 4.150 3.910 3.980 544,737 +0.06(+1.53%)
Aug 02, 2022 3.680 3.930 3.680 3.920 377,450 +0.25(+6.81%)
Aug 01, 2022 3.840 3.883 3.650 3.670 416,343 -0.15(-3.93%)
Jul 29, 2022 3.850 3.899 3.740 3.820 349,171 -0.02(-0.52%)
Jul 28, 2022 3.950 3.960 3.764 3.840 382,017 -0.10(-2.54%)
Jul 27, 2022 4.050 4.065 3.840 3.940 644,826 -0.05(-1.25%)
Jul 26, 2022 3.890 4.210 3.810 3.990 1,466,706 +0.07(+1.79%)
Jul 25, 2022 4.060 4.060 3.830 3.920 375,313 -0.07(-1.75%)
Jul 22, 2022 4.180 4.180 3.932 3.990 286,106 -0.14(-3.39%)
Jul 21, 2022 4.210 4.230 4.080 4.130 210,920 -0.09(-2.13%)
Jul 20, 2022 4.220 4.420 4.110 4.220 419,903 -0.01(-0.24%)
Jul 19, 2022 4.210 4.300 4.120 4.230 278,149 +0.08(+1.93%)
Jul 18, 2022 4.580 4.650 4.140 4.150 316,513 -0.35(-7.78%)
Jul 15, 2022 4.570 4.590 4.330 4.500 330,010 +0.04(+0.90%)
Jul 14, 2022 4.480 4.520 4.380 4.460 163,032 -0.06(-1.33%)
Jul 13, 2022 4.500 4.790 4.370 4.520 470,397 -0.05(-1.09%)
Jul 12, 2022 4.360 4.590 4.280 4.570 392,100 +0.24(+5.54%)
Jul 11, 2022 4.520 4.540 4.310 4.330 326,639 -0.23(-5.04%)
Jul 08, 2022 4.380 4.690 4.380 4.560 665,687 +0.18(+4.11%)
Jul 07, 2022 4.000 4.500 4.000 4.380 593,569 +0.39(+9.77%)
Jul 06, 2022 3.920 4.050 3.805 3.990 724,947 +0.00(+0.00%)
Jul 05, 2022 3.380 4.020 3.185 3.990 922,280 +0.56(+16.33%)
Jul 01, 2022 4.000 4.045 3.390 3.430 1,104,064 -0.57(-14.25%)
Jun 30, 2022 3.840 4.050 3.840 4.000 594,281 +0.09(+2.30%)
Jun 29, 2022 3.910 3.940 3.775 3.910 408,352 -0.05(-1.26%)
Jun 28, 2022 4.250 4.250 3.960 3.960 334,803 -0.28(-6.60%)
Jun 27, 2022 4.290 4.500 4.100 4.240 727,008 -0.01(-0.24%)
Jun 24, 2022 4.110 4.250 3.970 4.250 2,038,779 +0.20(+4.94%)
Jun 23, 2022 3.960 4.060 3.855 4.050 844,620 +0.13(+3.32%)
Jun 22, 2022 3.840 4.140 3.810 3.920 404,523 -0.01(-0.25%)
Jun 21, 2022 3.890 4.070 3.890 3.930 371,167 +0.14(+3.69%)
Jun 17, 2022 3.700 3.990 3.700 3.790 1,199,077 +0.11(+2.99%)
Jun 16, 2022 3.680 3.780 3.542 3.680 556,134 -0.13(-3.41%)
Jun 15, 2022 3.700 3.920 3.660 3.810 452,109 +0.16(+4.24%)
Jun 14, 2022 3.840 3.970 3.560 3.655 474,686 -0.16(-4.07%)
Jun 13, 2022 3.850 3.880 3.650 3.810 593,054 -0.17(-4.15%)
Jun 10, 2022 4.240 4.240 3.870 3.975 907,873 -0.32(-7.56%)
Jun 09, 2022 4.490 4.510 4.285 4.300 432,617 -0.24(-5.29%)
Jun 08, 2022 4.140 4.730 4.140 4.540 590,528 +0.37(+8.87%)
Jun 07, 2022 4.020 4.190 4.000 4.170 356,465 +0.07(+1.71%)
Jun 06, 2022 4.150 4.176 3.990 4.100 364,235 +0.04(+0.99%)
Jun 03, 2022 3.800 4.190 3.800 4.060 1,397,205 +0.21(+5.45%)
Jun 02, 2022 3.970 4.040 3.830 3.850 680,197 -0.15(-3.75%)
Jun 01, 2022 4.120 4.260 3.920 4.000 507,724 -0.12(-2.91%)
May 31, 2022 4.180 4.200 4.000 4.120 605,176 +0.04(+0.98%)
May 27, 2022 3.890 4.115 3.820 4.080 341,875 +0.18(+4.62%)
May 26, 2022 3.840 4.010 3.810 3.900 297,664 +0.11(+2.90%)
May 25, 2022 3.900 4.010 3.780 3.790 672,338 -0.11(-2.82%)
May 24, 2022 3.940 3.990 3.700 3.900 309,202 -0.09(-2.26%)
May 23, 2022 4.030 4.065 3.870 3.990 377,063 +0.03(+0.76%)
May 20, 2022 4.030 4.060 3.750 3.960 643,416 +0.05(+1.28%)
May 19, 2022 4.180 4.180 3.910 3.910 623,659 -0.26(-6.24%)
May 18, 2022 4.390 4.465 4.020 4.170 410,060 -0.35(-7.74%)
May 17, 2022 4.290 4.540 4.250 4.520 823,873 +0.31(+7.36%)
May 16, 2022 4.110 4.225 4.030 4.210 860,323 +0.08(+1.94%)
May 13, 2022 4.030 4.350 3.990 4.130 901,002 +0.19(+4.82%)
May 12, 2022 3.690 4.050 3.660 3.940 692,807 +0.23(+6.20%)
May 11, 2022 4.020 4.040 3.570 3.710 900,555 -0.33(-8.17%)
May 10, 2022 4.130 4.250 3.840 4.040 711,398 +0.19(+4.94%)
May 09, 2022 4.200 4.230 3.800 3.850 677,788 -0.44(-10.26%)
May 06, 2022 4.740 4.740 4.210 4.290 726,975 -0.46(-9.68%)
May 05, 2022 5.000 5.250 4.617 4.750 540,802 -0.18(-3.65%)
May 04, 2022 4.970 5.000 4.520 4.930 539,289 +0.00(+0.00%)
May 03, 2022 4.740 4.930 4.660 4.930 441,144 +0.17(+3.57%)
May 02, 2022 4.500 4.770 4.400 4.760 496,252 +0.27(+6.01%)
Apr 29, 2022 4.710 4.960 4.460 4.490 456,084 -0.24(-5.07%)
Apr 28, 2022 5.000 5.040 4.500 4.730 747,887 -0.26(-5.31%)
Apr 27, 2022 5.050 5.120 4.950 4.995 391,935 -0.04(-0.70%)
Apr 26, 2022 5.590 5.590 5.000 5.030 401,693 -0.59(-10.50%)
Apr 25, 2022 5.560 5.730 5.445 5.620 461,670 -0.02(-0.35%)
Apr 22, 2022 5.610 5.710 5.470 5.640 386,393 +0.03(+0.53%)
Apr 21, 2022 5.960 6.009 5.580 5.610 363,504 -0.27(-4.59%)
Apr 20, 2022 5.880 6.000 5.630 5.880 343,379 +0.02(+0.34%)
Apr 19, 2022 5.780 6.000 5.660 5.860 350,323 +0.06(+1.03%)
Apr 18, 2022 6.570 6.570 5.770 5.800 500,123 -0.67(-10.36%)
Apr 14, 2022 6.500 6.580 6.390 6.470 296,393 -0.03(-0.46%)
Apr 13, 2022 6.210 6.690 6.200 6.500 320,670 +0.31(+5.01%)
Apr 12, 2022 6.480 6.520 6.140 6.190 322,179 -0.24(-3.73%)
Apr 11, 2022 6.880 6.970 6.370 6.430 609,093 -0.54(-7.75%)
Apr 08, 2022 6.900 7.100 6.740 6.970 517,228 +0.02(+0.29%)
Apr 07, 2022 7.170 7.300 6.920 6.950 409,717 -0.23(-3.20%)
Apr 06, 2022 7.020 7.220 6.920 7.180 258,222 +0.05(+0.70%)
Apr 05, 2022 7.190 7.310 7.075 7.130 425,885 -0.11(-1.52%)
Apr 04, 2022 7.380 7.380 7.170 7.240 706,429 -0.06(-0.82%)
Apr 01, 2022 7.170 7.370 6.900 7.300 469,846 -0.02(-0.27%)
Mar 31, 2022 7.490 7.600 7.310 7.320 726,479 -0.17(-2.27%)
Mar 30, 2022 7.640 7.770 7.370 7.490 414,789 -0.18(-2.35%)
Mar 29, 2022 7.650 7.900 7.570 7.670 526,858 +0.12(+1.59%)
Mar 28, 2022 7.780 7.900 7.320 7.550 531,106 -0.22(-2.83%)
Mar 25, 2022 7.860 7.950 7.700 7.770 464,919 -0.11(-1.40%)
Mar 24, 2022 7.810 7.930 7.587 7.880 394,640 +0.11(+1.42%)
Mar 23, 2022 7.650 8.040 7.650 7.770 589,722 +0.01(+0.13%)
Mar 22, 2022 7.400 7.820 7.400 7.760 456,236 +0.38(+5.15%)
Mar 21, 2022 7.960 8.020 7.280 7.380 774,604 -0.39(-5.02%)
Mar 18, 2022 7.400 7.880 7.390 7.770 829,112 +0.27(+3.60%)
Mar 17, 2022 7.350 7.650 7.279 7.500 486,851 +0.07(+0.94%)
Mar 16, 2022 7.020 7.450 6.850 7.430 918,953 +0.45(+6.45%)
Mar 15, 2022 6.320 7.020 6.270 6.980 755,012 +0.68(+10.79%)
Mar 14, 2022 6.520 6.590 6.274 6.300 940,721 -0.20(-3.08%)
Mar 11, 2022 6.610 6.760 6.395 6.500 324,825 -0.08(-1.22%)
Mar 10, 2022 6.580 6.660 6.410 6.580 382,378 -0.06(-0.90%)
Mar 09, 2022 6.100 6.670 6.050 6.640 653,019 +0.64(+10.67%)
Mar 08, 2022 5.840 6.120 5.760 6.000 508,473 +0.16(+2.74%)
Mar 07, 2022 5.880 6.050 5.780 5.840 408,531 -0.08(-1.35%)
Mar 04, 2022 5.800 6.040 5.720 5.920 421,920 +0.02(+0.34%)
Mar 03, 2022 6.280 6.300 5.820 5.900 486,234 -0.31(-4.99%)
Mar 02, 2022 6.290 6.520 6.060 6.210 725,586 -0.05(-0.80%)
Mar 01, 2022 6.250 6.370 5.930 6.260 519,758 -0.01(-0.16%)
Feb 28, 2022 6.450 6.550 6.210 6.270 571,444 -0.25(-3.83%)
Feb 25, 2022 6.350 6.520 6.235 6.520 538,605 +0.17(+2.68%)
Feb 24, 2022 5.950 6.350 5.330 6.350 1,723,998 -0.06(-0.94%)
Feb 23, 2022 6.680 6.800 6.390 6.410 934,088 -0.16(-2.44%)
Feb 22, 2022 6.470 6.840 6.435 6.570 857,852 +0.09(+1.39%)
Feb 18, 2022 6.480 0 -0.21(-3.14%)
Feb 17, 2022 6.500 6.900 6.420 6.690 708,708 +0.10(+1.52%)
Feb 16, 2022 6.530 6.790 6.430 6.590 489,682 -0.03(-0.45%)
Feb 15, 2022 6.450 6.830 6.424 6.620 547,618 +0.33(+5.25%)
Feb 14, 2022 6.350 6.632 6.230 6.290 526,519 -0.06(-0.94%)
Feb 11, 2022 6.740 6.780 6.290 6.350 713,321 -0.34(-5.08%)
Feb 10, 2022 6.330 7.140 6.150 6.690 1,377,503 +0.19(+2.92%)
Feb 09, 2022 5.870 6.750 5.843 6.500 1,342,807 +0.68(+11.68%)
Feb 08, 2022 5.700 5.880 5.565 5.820 491,133 +0.11(+1.93%)
Feb 07, 2022 5.220 5.880 5.220 5.710 996,065 +0.48(+9.18%)
Feb 04, 2022 5.050 5.320 4.981 5.230 941,348 +0.18(+3.56%)
Feb 03, 2022 5.200 4.980 5.050 1,005,429 -0.28(-5.25%)
Feb 02, 2022 5.340 5.470 5.020 5.330 1,324,766 +0.03(+0.57%)
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.