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 (%)
Oct 29, 2021 6.220 6.320 6.180 6.260 196,617 +0.01(+0.16%)
Oct 28, 2021 6.270 6.190 6.250 261,772 +0.00(+0.00%)
Oct 27, 2021 6.110 6.295 6.100 6.250 340,896 +0.07(+1.13%)
Oct 26, 2021 6.300 6.180 6.180 402,269 -0.06(-0.96%)
Oct 25, 2021 6.170 6.345 6.170 6.240 234,249 +0.03(+0.48%)
Oct 22, 2021 6.180 6.225 6.110 6.210 182,238 +0.00(+0.00%)
Oct 21, 2021 6.190 6.305 6.155 6.210 148,592 +0.04(+0.65%)
Oct 20, 2021 6.250 6.320 6.130 6.170 230,966 -0.07(-1.12%)
Oct 19, 2021 6.110 6.340 6.087 6.240 245,508 +0.13(+2.13%)
Oct 18, 2021 6.190 6.250 6.100 6.110 225,654 -0.09(-1.45%)
Oct 15, 2021 6.450 6.500 6.190 6.200 268,552 -0.16(-2.52%)
Oct 14, 2021 6.430 6.510 6.310 6.360 224,767 -0.03(-0.47%)
Oct 13, 2021 6.360 6.495 6.300 6.390 259,755 +0.05(+0.79%)
Oct 12, 2021 6.010 6.340 6.010 6.340 381,097 +0.33(+5.49%)
Oct 11, 2021 6.100 6.170 6.000 6.010 431,406 -0.04(-0.66%)
Oct 08, 2021 6.280 6.280 6.040 6.050 325,747 -0.20(-3.20%)
Oct 07, 2021 6.130 6.360 6.100 6.250 286,049 +0.14(+2.29%)
Oct 06, 2021 6.040 6.240 6.010 6.110 368,129 -0.04(-0.65%)
Oct 05, 2021 6.360 6.360 6.010 6.150 602,960 -0.14(-2.23%)
Oct 04, 2021 6.410 6.460 6.250 6.290 350,591 -0.17(-2.63%)
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.