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%)
Sep 01, 2021 6.720 6.990 6.610 6.990 512,097 +0.28(+4.17%)
Aug 31, 2021 6.470 6.720 6.460 6.710 659,239 +0.23(+3.55%)
Aug 30, 2021 6.510 6.590 6.390 6.480 327,725 -0.03(-0.46%)
Aug 27, 2021 6.320 6.590 6.320 6.510 500,272 +0.17(+2.68%)
Aug 26, 2021 6.470 6.680 6.340 6.340 480,099 -0.19(-2.91%)
Aug 25, 2021 6.240 6.570 6.130 6.530 595,641 +0.29(+4.65%)
Aug 24, 2021 6.220 6.290 6.140 6.240 603,810 +0.02(+0.32%)
Aug 23, 2021 6.050 6.290 6.010 6.220 663,764 +0.25(+4.19%)
Aug 20, 2021 5.620 6.030 5.600 5.970 805,812 +0.31(+5.48%)
Aug 19, 2021 5.860 5.930 5.650 5.660 800,180 -0.27(-4.55%)
Aug 18, 2021 6.060 6.130 5.890 5.930 530,462 -0.11(-1.82%)
Aug 17, 2021 5.960 6.070 5.860 6.040 679,159 +0.01(+0.17%)
Aug 16, 2021 6.330 6.330 5.980 6.030 757,379 -0.30(-4.74%)
Aug 13, 2021 6.490 6.600 6.320 6.330 525,979 -0.23(-3.51%)
Aug 12, 2021 6.430 6.610 6.340 6.560 629,616 +0.15(+2.34%)
Aug 11, 2021 6.390 6.520 6.210 6.410 616,156 +0.02(+0.31%)
Aug 10, 2021 6.190 6.425 6.180 6.390 922,221 +0.21(+3.40%)
Aug 09, 2021 6.440 6.549 6.150 6.180 1,245,404 -0.33(-5.07%)
Aug 06, 2021 6.600 6.680 6.195 6.510 896,950 -0.09(-1.36%)
Aug 05, 2021 5.980 6.670 5.980 6.600 1,331,676 +0.58(+9.63%)
Aug 04, 2021 6.210 6.310 5.950 6.020 899,460 -0.19(-3.06%)
Aug 03, 2021 6.230 6.310 5.980 6.210 597,316 +0.03(+0.49%)
Aug 02, 2021 6.070 6.285 6.060 6.180 461,599 +0.11(+1.81%)
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%)
May 03, 2021 7.270 7.300 7.050 7.170 629,424 -0.02(-0.28%)
Apr 30, 2021 7.330 7.550 7.140 7.190 807,400 -0.21(-2.84%)
Apr 29, 2021 7.750 7.752 7.270 7.400 939,837 -0.32(-4.15%)
Apr 28, 2021 7.290 7.820 7.140 7.720 1,623,730 -0.01(-0.13%)
Apr 27, 2021 8.020 8.080 7.650 7.730 1,026,785 -0.21(-2.64%)
Apr 26, 2021 7.890 8.060 7.740 7.940 807,044 +0.13(+1.66%)
Apr 23, 2021 7.970 7.970 7.710 7.810 880,100 -0.10(-1.26%)
Apr 22, 2021 8.070 8.310 7.870 7.910 770,122 -0.17(-2.10%)
Apr 21, 2021 7.780 8.090 7.551 8.080 920,799 +0.27(+3.46%)
Apr 20, 2021 8.000 8.110 7.710 7.810 746,417 -0.24(-2.98%)
Apr 19, 2021 8.060 8.280 7.780 8.050 817,610 -0.06(-0.74%)
Apr 16, 2021 8.070 8.200 7.880 8.110 1,027,800 +0.03(+0.37%)
Apr 15, 2021 8.170 8.220 7.750 8.080 1,087,628 -0.05(-0.62%)
Apr 14, 2021 7.770 8.530 7.690 8.130 1,545,659 +0.37(+4.77%)
Apr 13, 2021 8.160 8.200 7.540 7.760 1,826,478 -0.47(-5.71%)
Apr 12, 2021 8.080 8.550 7.650 8.230 3,266,530 +0.23(+2.88%)
Apr 09, 2021 6.400 8.440 6.360 8.000 19,463,600 -1.73(-17.78%)
Apr 08, 2021 10.17 10.25 9.620 9.730 2,806,206 -0.24(-2.41%)
Apr 07, 2021 9.950 10.26 9.860 9.970 642,998 -0.01(-0.15%)
Apr 06, 2021 10.32 10.42 9.950 9.985 613,502 -0.12(-1.14%)
Apr 05, 2021 11.20 11.22 9.900 10.10 1,666,120 -0.94(-8.47%)
Apr 01, 2021 10.70 11.16 10.63 11.04 639,700 +0.54(+5.15%)
Mar 31, 2021 10.42 10.69 10.13 10.49 1,561,393 +0.27(+2.69%)
Mar 30, 2021 10.04 10.36 9.420 10.22 983,662 +0.10(+0.99%)
Mar 29, 2021 10.70 10.72 10.03 10.12 1,059,021 -0.58(-5.42%)
Mar 26, 2021 11.52 11.52 10.47 10.70 1,131,600 -0.75(-6.55%)
Mar 25, 2021 11.37 11.47 10.85 11.45 934,090 -0.16(-1.38%)
Mar 24, 2021 12.50 12.51 11.58 11.61 735,249 -0.74(-5.99%)
Mar 23, 2021 12.75 12.86 12.03 12.35 676,175 -0.63(-4.85%)
Mar 22, 2021 13.41 13.87 12.63 12.98 731,993 -0.44(-3.28%)
Mar 19, 2021 13.14 13.83 13.14 13.42 1,504,100 +0.38(+2.91%)
Mar 18, 2021 14.10 14.13 12.97 13.04 603,843 -1.09(-7.71%)
Mar 17, 2021 13.28 14.14 13.15 14.13 433,717 +0.62(+4.59%)
Mar 16, 2021 13.66 13.88 13.26 13.51 467,070 -0.22(-1.60%)
Mar 15, 2021 13.42 13.96 13.10 13.73 699,591 +0.48(+3.62%)
Mar 12, 2021 13.45 13.45 12.82 13.25 799,000 +0.03(+0.23%)
Mar 11, 2021 12.64 13.23 12.50 13.22 869,876 +0.79(+6.36%)
Mar 10, 2021 12.13 12.75 12.03 12.43 899,946 +0.39(+3.24%)
Mar 09, 2021 11.50 12.24 11.50 12.04 793,819 +0.80(+7.12%)
Mar 08, 2021 11.42 11.80 11.09 11.24 766,057 -0.12(-1.06%)
Mar 05, 2021 11.13 11.40 10.26 11.36 1,146,300 +0.23(+2.07%)
Mar 04, 2021 11.75 11.86 10.71 11.13 1,124,315 -0.61(-5.20%)
Mar 03, 2021 12.44 12.58 11.57 11.74 1,958,149 -0.57(-4.63%)
Mar 02, 2021 12.91 12.99 12.20 12.31 767,223 -0.56(-4.35%)
Mar 01, 2021 12.84 13.46 12.70 12.87 981,101 +0.15(+1.18%)
Feb 26, 2021 13.00 13.50 12.25 12.72 1,192,000 -0.11(-0.86%)
Feb 25, 2021 14.24 14.50 12.75 12.83 1,506,169 -1.82(-12.42%)
Feb 24, 2021 14.31 14.74 13.88 14.65 716,273 +0.67(+4.79%)
Feb 23, 2021 15.01 15.32 13.77 13.98 1,260,989 -1.51(-9.75%)
Feb 22, 2021 15.02 15.98 14.84 15.49 993,724 +0.64(+4.31%)
Feb 19, 2021 14.36 15.11 14.23 14.85 509,600 +0.49(+3.41%)
Feb 18, 2021 14.60 14.76 14.12 14.36 443,042 -0.15(-1.03%)
Feb 17, 2021 14.61 14.75 14.22 14.51 489,736 -0.26(-1.76%)
Feb 16, 2021 14.95 15.15 14.55 14.77 523,672 -0.12(-0.81%)
Feb 12, 2021 14.77 15.02 14.41 14.89 444,900 +0.05(+0.34%)
Feb 11, 2021 15.03 15.16 14.23 14.84 716,395 -0.15(-1.00%)
Feb 10, 2021 15.50 15.63 14.91 14.99 721,385 -0.32(-2.09%)
Feb 09, 2021 15.47 15.48 15.05 15.31 689,379 +0.08(+0.53%)
Feb 08, 2021 14.83 15.31 14.68 15.23 985,452 +0.40(+2.70%)
Feb 05, 2021 15.14 15.14 14.34 14.83 704,900 +0.00(+0.00%)
Feb 04, 2021 14.75 14.99 14.36 14.83 869,526 +0.48(+3.34%)
Feb 03, 2021 14.50 14.91 14.25 14.35 951,470 -0.04(-0.28%)
Feb 02, 2021 14.77 14.80 14.10 14.39 726,842 +0.15(+1.05%)
Feb 01, 2021 14.30 14.38 13.75 14.24 908,886 +0.47(+3.41%)
Jan 29, 2021 14.48 14.82 13.72 13.77 930,900 -0.53(-3.71%)
Jan 28, 2021 13.91 14.93 13.86 14.30 1,042,490 +0.52(+3.77%)
Jan 27, 2021 13.85 14.45 13.42 13.78 1,151,103 -0.34(-2.41%)
Jan 26, 2021 14.65 15.00 13.96 14.12 973,751 -0.41(-2.82%)
Jan 25, 2021 15.22 15.30 13.91 14.53 1,698,954 -0.69(-4.53%)
Jan 22, 2021 14.15 15.36 13.70 15.22 1,695,900 +1.07(+7.56%)
Jan 21, 2021 14.75 15.00 14.00 14.15 1,183,159 -0.71(-4.78%)
Jan 20, 2021 15.15 15.40 14.41 14.86 1,307,508 -0.13(-0.87%)
Jan 19, 2021 15.66 15.83 14.82 14.99 1,508,338 -0.01(-0.07%)
Jan 15, 2021 15.46 15.89 14.65 15.00 2,517,500 -0.50(-3.23%)
Jan 14, 2021 16.74 17.00 15.28 15.50 5,883,277 -1.16(-6.96%)
Jan 13, 2021 17.15 17.53 15.45 16.66 3,015,052 -2.79(-14.34%)
Jan 12, 2021 17.95 20.05 17.90 19.45 1,675,188 +1.50(+8.36%)
Jan 11, 2021 17.56 18.18 17.36 17.95 397,281 +0.35(+1.99%)
Jan 08, 2021 18.04 18.27 17.22 17.60 346,700 -0.35(-1.95%)
Jan 07, 2021 17.61 18.16 17.44 17.95 314,165 +0.56(+3.22%)
Jan 06, 2021 17.65 18.16 17.32 17.39 406,283 -0.10(-0.57%)
Jan 05, 2021 18.25 18.43 17.35 17.49 577,179 -0.77(-4.22%)
Jan 04, 2021 17.40 18.61 17.05 18.26 767,407 +1.32(+7.79%)
Dec 31, 2020 16.94 16.94 16.94 215,619 -0.32(-1.85%)
Dec 30, 2020 17.41 17.95 17.26 17.26 215,619 -0.04(-0.23%)
Dec 29, 2020 17.34 17.55 16.63 17.30 308,948 -0.03(-0.17%)
Dec 28, 2020 18.05 18.45 17.24 17.33 299,457 -0.46(-2.59%)
Dec 24, 2020 17.85 18.13 17.70 17.79 106,800 +0.12(+0.68%)
Dec 23, 2020 18.02 18.27 17.52 17.67 290,875 -0.19(-1.06%)
Dec 22, 2020 18.02 18.50 17.63 17.86 318,456 -0.06(-0.33%)
Dec 21, 2020 17.01 18.10 17.01 17.92 454,909 +0.37(+2.11%)
Dec 18, 2020 18.58 18.58 17.54 17.55 1,635,900 -0.94(-5.08%)
Dec 17, 2020 18.44 18.63 18.00 18.49 369,751 +0.12(+0.65%)
Dec 16, 2020 19.00 19.15 18.09 18.37 494,586 -0.57(-3.01%)
Dec 15, 2020 18.68 19.10 18.00 18.94 552,800 +0.36(+1.94%)
Dec 14, 2020 18.10 19.19 17.86 18.58 775,779 +0.58(+3.22%)
Dec 11, 2020 17.29 18.13 17.29 18.00 631,100 +0.54(+3.09%)
Dec 10, 2020 16.31 17.65 16.16 17.46 554,990 +0.93(+5.63%)
Dec 09, 2020 16.64 16.95 16.02 16.53 495,228 -0.19(-1.14%)
Dec 08, 2020 16.03 16.78 15.85 16.72 660,531 +0.69(+4.30%)
Dec 07, 2020 16.72 16.90 15.76 16.03 489,166 -0.59(-3.55%)
Dec 04, 2020 16.14 16.74 15.75 16.62 542,000 +0.65(+4.07%)
Dec 03, 2020 15.60 16.16 15.58 15.97 448,101 +0.30(+1.91%)
Dec 02, 2020 15.92 16.01 15.40 15.67 583,772 -0.21(-1.32%)
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.