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 (%)
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%)
Feb 01, 2022 5.360 6.029 5.080 5.300 4,237,531 -0.06(-1.12%)
Jan 31, 2022 4.150 5.360 8,735,428 +1.20(+28.85%)
Jan 28, 2022 3.680 4.290 3.630 4.160 12,078,752 +0.76(+22.35%)
Jan 27, 2022 3.660 3.770 3.400 3.400 738,781 -0.24(-6.59%)
Jan 26, 2022 3.870 4.040 3.600 3.640 462,117 -0.21(-5.45%)
Jan 25, 2022 3.800 3.890 3.650 3.850 389,670 +0.03(+0.79%)
Jan 24, 2022 3.760 3.860 3.425 3.820 967,129 -0.08(-2.05%)
Jan 21, 2022 4.220 4.220 3.860 3.900 888,456 -0.39(-9.09%)
Jan 20, 2022 4.380 4.580 4.280 4.290 399,630 -0.08(-1.83%)
Jan 19, 2022 4.360 4.545 4.330 4.370 511,113 -0.02(-0.46%)
Jan 18, 2022 4.750 4.760 4.360 4.390 530,376 -0.36(-7.58%)
Jan 14, 2022 4.750 0 +0.11(+2.37%)
Jan 13, 2022 4.810 4.845 4.610 4.640 522,942 -0.13(-2.73%)
Jan 12, 2022 5.140 5.140 4.770 4.770 504,240 -0.29(-5.73%)
Jan 11, 2022 5.080 5.250 5.030 5.060 388,325 -0.06(-1.17%)
Jan 10, 2022 5.200 5.200 4.940 5.120 469,020 -0.11(-2.10%)
Jan 07, 2022 5.490 5.620 5.200 5.230 265,216 -0.22(-4.04%)
Jan 06, 2022 5.520 5.650 5.350 5.450 384,228 -0.07(-1.27%)
Jan 05, 2022 5.870 5.994 5.510 5.520 328,122 -0.39(-6.60%)
Jan 04, 2022 5.920 6.040 5.740 5.910 415,637 -0.04(-0.67%)
Jan 03, 2022 5.710 6.046 5.570 5.950 700,418 +0.33(+5.87%)
Dec 31, 2021 5.740 5.870 5.510 5.620 750,963 -0.13(-2.26%)
Dec 30, 2021 5.570 5.950 5.560 5.750 495,263 +0.16(+2.86%)
Dec 29, 2021 5.760 5.800 5.550 5.590 672,892 -0.20(-3.45%)
Dec 28, 2021 6.060 6.205 5.740 5.790 737,862 -0.27(-4.46%)
Dec 27, 2021 6.150 6.290 5.950 6.060 471,379 -0.12(-1.94%)
Dec 23, 2021 6.140 6.340 6.081 6.180 515,568 +0.06(+0.98%)
Dec 22, 2021 6.090 6.140 5.900 6.120 382,615 +0.03(+0.49%)
Dec 21, 2021 6.180 6.330 6.020 6.090 527,000 -0.06(-0.98%)
Dec 20, 2021 6.020 6.260 5.810 6.150 593,371 +0.09(+1.49%)
Dec 17, 2021 5.750 6.170 5.630 6.060 1,170,455 +0.18(+3.06%)
Dec 16, 2021 6.150 6.155 5.710 5.880 483,552 -0.19(-3.13%)
Dec 15, 2021 5.870 6.105 5.560 6.070 739,452 +0.21(+3.58%)
Dec 14, 2021 6.110 6.110 5.652 5.860 701,188 -0.30(-4.87%)
Dec 13, 2021 6.140 6.240 5.935 6.160 544,758 -0.02(-0.32%)
Dec 10, 2021 6.450 6.530 6.135 6.180 536,765 -0.28(-4.33%)
Dec 09, 2021 6.570 6.840 6.460 6.460 340,604 -0.23(-3.44%)
Dec 08, 2021 6.450 6.720 6.400 6.690 361,654 +0.24(+3.72%)
Dec 07, 2021 6.400 6.580 6.399 6.450 582,943 +0.16(+2.54%)
Dec 06, 2021 6.410 6.440 6.170 6.290 688,353 -0.16(-2.48%)
Dec 03, 2021 6.870 6.920 6.410 6.450 590,585 -0.44(-6.39%)
Dec 02, 2021 7.030 7.030 6.700 6.890 423,898 -0.06(-0.86%)
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.