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 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%)
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.