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 (%)
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%)
Jun 01, 2021 7.810 7.830 7.310 7.650 2,851,038 +0.04(+0.53%)
May 28, 2021 9.100 9.230 7.420 7.610 10,422,006 -3.07(-28.75%)
May 26, 2021 10.68 10.68 10.68 3,117 +0.56(+5.53%)
May 25, 2021 11.10 11.45 9.360 10.12 59,164,328 +2.14(+26.82%)
May 24, 2021 7.650 8.120 7.260 7.980 1,445,342 +0.33(+4.31%)
May 21, 2021 7.780 8.060 7.580 7.650 904,243 -0.03(-0.39%)
May 20, 2021 7.870 7.950 7.310 7.680 1,155,264 -0.09(-1.16%)
May 19, 2021 7.300 7.920 7.240 7.770 942,078 +0.38(+5.14%)
May 18, 2021 6.910 7.570 6.860 7.390 779,276 +0.53(+7.73%)
May 17, 2021 7.100 7.140 6.660 6.860 736,111 -0.27(-3.79%)
May 14, 2021 6.800 7.260 6.716 7.130 554,101 +0.38(+5.63%)
May 13, 2021 6.810 6.930 6.550 6.750 570,371 -0.05(-0.74%)
May 12, 2021 6.750 7.015 6.720 6.800 702,126 -0.08(-1.16%)
May 11, 2021 6.240 7.040 6.145 6.880 1,060,647 +0.17(+2.53%)
May 10, 2021 7.150 7.230 6.610 6.710 1,051,370 -0.43(-6.02%)
May 07, 2021 6.960 7.380 6.890 7.140 696,163 +0.13(+1.85%)
May 06, 2021 7.200 7.350 6.790 7.010 1,181,524 -0.19(-2.64%)
May 05, 2021 7.220 7.340 6.910 7.200 686,382 -0.02(-0.28%)
May 04, 2021 7.150 7.320 6.950 7.220 742,544 +0.05(+0.70%)
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.