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 (%)
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%)
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.