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 (%)
Nov 30, 2021 6.570 6.920 6.570 6.900 867,324 +0.34(+5.18%)
Nov 29, 2021 7.100 7.230 6.530 6.560 606,500 -0.46(-6.55%)
Nov 26, 2021 7.005 7.290 6.874 7.020 601,799 -0.37(-5.01%)
Nov 24, 2021 7.160 7.455 7.026 7.390 587,665 +0.21(+2.92%)
Nov 23, 2021 7.060 7.360 6.730 7.180 1,265,442 +0.00(+0.00%)
Nov 22, 2021 7.180 7.720 6.970 7.180 6,270,234 +0.94(+15.06%)
Nov 19, 2021 6.410 6.480 6.180 6.240 533,246 -0.25(-3.85%)
Nov 18, 2021 6.500 6.520 6.420 6.490 601,263 -0.22(-3.28%)
Nov 17, 2021 6.790 7.390 6.700 6.710 942,504 -0.08(-1.18%)
Nov 16, 2021 6.130 6.870 6.010 6.790 1,283,911 +0.66(+10.77%)
Nov 15, 2021 6.250 6.320 6.120 6.130 427,429 -0.19(-3.01%)
Nov 12, 2021 6.140 6.380 6.090 6.320 420,661 +0.15(+2.43%)
Nov 11, 2021 6.380 6.380 6.150 6.170 390,194 -0.21(-3.29%)
Nov 10, 2021 6.540 6.380 318,739 -0.26(-3.92%)
Nov 09, 2021 6.790 6.805 6.500 6.640 381,610 -0.24(-3.49%)
Nov 08, 2021 6.760 7.170 6.740 6.880 595,126 +0.04(+0.58%)
Nov 05, 2021 6.560 7.270 6.450 6.840 1,124,175 +0.40(+6.21%)
Nov 04, 2021 6.670 6.850 6.280 6.440 441,023 -0.22(-3.30%)
Nov 03, 2021 6.400 6.740 6.400 6.660 388,674 +0.21(+3.26%)
Nov 02, 2021 6.500 6.540 6.275 6.450 326,208 -0.09(-1.38%)
Nov 01, 2021 6.260 6.660 6.260 6.540 403,183 +0.28(+4.47%)
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%)
Oct 01, 2021 6.400 6.480 6.220 6.460 252,687 +0.06(+0.94%)
Sep 30, 2021 6.310 6.510 6.310 6.400 272,975 -0.02(-0.31%)
Sep 29, 2021 6.700 6.700 6.400 6.420 364,357 -0.24(-3.60%)
Sep 28, 2021 6.690 6.790 6.610 6.660 285,234 -0.11(-1.62%)
Sep 27, 2021 6.600 6.900 6.510 6.770 428,733 +0.17(+2.58%)
Sep 24, 2021 6.690 6.800 6.540 6.600 339,710 -0.15(-2.22%)
Sep 23, 2021 6.580 6.760 6.520 6.750 273,517 +0.23(+3.53%)
Sep 22, 2021 6.540 6.620 6.470 6.520 304,488 -0.01(-0.15%)
Sep 21, 2021 6.490 6.640 6.397 6.530 302,716 +0.11(+1.71%)
Sep 20, 2021 6.450 6.680 6.180 6.420 520,086 -0.25(-3.75%)
Sep 17, 2021 6.450 6.690 6.270 6.670 1,213,326 +0.22(+3.41%)
Sep 16, 2021 6.440 6.490 6.170 6.450 426,182 +0.04(+0.62%)
Sep 15, 2021 6.240 6.530 6.100 6.410 465,960 +0.19(+3.05%)
Sep 14, 2021 6.720 6.720 6.110 6.220 676,071 -0.51(-7.58%)
Sep 13, 2021 6.500 6.950 6.360 6.730 641,481 +0.26(+4.02%)
Sep 10, 2021 6.590 6.590 6.380 6.470 264,929 -0.08(-1.22%)
Sep 09, 2021 6.370 6.630 6.300 6.550 412,560 +0.13(+2.02%)
Sep 08, 2021 6.450 6.500 6.270 6.420 359,310 -0.08(-1.23%)
Sep 07, 2021 6.470 6.670 6.400 6.500 374,379 +0.03(+0.46%)
Sep 03, 2021 6.690 6.750 6.410 6.470 518,555 -0.23(-3.43%)
Sep 02, 2021 6.990 7.090 6.695 6.700 552,811 -0.29(-4.15%)
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.