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, 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%)
Dec 01, 2020 15.20 15.98 15.00 15.88 548,526 +0.89(+5.94%)
Nov 30, 2020 16.00 16.02 14.69 14.99 1,001,361 -0.79(-5.01%)
Nov 27, 2020 14.91 16.08 14.91 15.78 743,200 +1.40(+9.74%)
Nov 25, 2020 14.23 14.70 14.06 14.38 363,800 +0.26(+1.84%)
Nov 24, 2020 14.44 14.73 13.96 14.12 373,690 -0.22(-1.53%)
Nov 23, 2020 13.91 14.59 13.65 14.34 597,336 +0.50(+3.61%)
Nov 20, 2020 14.03 14.10 13.42 13.84 560,600 -0.25(-1.77%)
Nov 19, 2020 14.94 15.19 14.06 14.09 521,427 -0.90(-6.00%)
Nov 18, 2020 15.25 15.60 14.93 14.99 557,871 -0.19(-1.25%)
Nov 17, 2020 14.88 15.25 14.54 15.18 425,056 +0.22(+1.47%)
Nov 16, 2020 15.00 15.30 14.60 14.96 539,479 +0.17(+1.15%)
Nov 13, 2020 14.70 15.06 14.41 14.79 320,600 +0.17(+1.16%)
Nov 12, 2020 14.97 15.39 14.25 14.62 525,213 -0.25(-1.68%)
Nov 11, 2020 14.28 15.05 14.21 14.87 803,509 +0.77(+5.46%)
Nov 10, 2020 13.69 14.15 13.27 14.10 419,928 +0.51(+3.75%)
Nov 09, 2020 14.21 14.37 13.46 13.59 576,495 +0.23(+1.72%)
Nov 06, 2020 13.48 14.50 13.30 13.36 404,400 +0.00(+0.00%)
Nov 05, 2020 13.61 14.10 12.91 13.36 447,246 -0.74(-5.25%)
Nov 04, 2020 13.65 14.22 13.51 14.10 460,075 +0.67(+4.99%)
Nov 03, 2020 13.18 13.63 12.72 13.43 412,559 +0.58(+4.51%)
Nov 02, 2020 12.12 13.27 11.95 12.85 615,445 +0.99(+8.35%)
Oct 30, 2020 11.81 12.09 11.46 11.86 524,000 -0.03(-0.25%)
Oct 29, 2020 11.70 11.95 11.27 11.89 386,677 +0.10(+0.85%)
Oct 28, 2020 12.05 12.14 11.50 11.79 472,767 -0.58(-4.69%)
Oct 27, 2020 12.56 12.87 12.32 12.37 274,649 -0.23(-1.83%)
Oct 26, 2020 13.00 13.39 12.35 12.60 335,437 -0.58(-4.40%)
Oct 23, 2020 12.99 13.28 12.66 13.18 259,200 +0.34(+2.65%)
Oct 22, 2020 12.04 12.93 12.04 12.84 341,397 +0.78(+6.47%)
Oct 21, 2020 12.60 12.60 12.00 12.06 402,008 -0.50(-3.98%)
Oct 20, 2020 13.50 13.56 12.43 12.56 708,310 -0.80(-5.99%)
Oct 19, 2020 14.00 14.48 13.28 13.36 459,630 -0.40(-2.91%)
Oct 16, 2020 13.33 13.97 13.07 13.76 368,600 +0.41(+3.07%)
Oct 15, 2020 12.86 13.46 12.52 13.35 500,343 +0.32(+2.46%)
Oct 14, 2020 13.44 13.56 12.93 13.03 593,024 -0.51(-3.77%)
Oct 13, 2020 13.68 14.07 13.36 13.54 278,544 -0.24(-1.74%)
Oct 12, 2020 15.02 15.10 13.77 13.78 417,243 -1.25(-8.32%)
Oct 09, 2020 15.10 15.49 14.93 15.03 358,700 +0.05(+0.33%)
Oct 08, 2020 14.67 15.30 14.47 14.98 708,733 +0.51(+3.52%)
Oct 07, 2020 14.33 14.56 14.02 14.47 339,966 +0.16(+1.12%)
Oct 06, 2020 14.81 15.09 14.23 14.31 636,327 -0.47(-3.18%)
Oct 05, 2020 13.46 14.80 13.37 14.78 542,771 +1.42(+10.63%)
Oct 02, 2020 13.43 13.61 13.11 13.36 438,300 -0.41(-2.98%)
Oct 01, 2020 13.46 13.90 13.11 13.77 640,678 +0.94(+7.33%)
Sep 30, 2020 12.75 13.15 12.57 12.83 748,994 +0.08(+0.63%)
Sep 29, 2020 12.31 12.84 12.04 12.75 379,353 +0.43(+3.49%)
Sep 28, 2020 12.50 12.50 12.07 12.32 365,897 +0.13(+1.07%)
Sep 25, 2020 11.82 12.44 11.78 12.19 327,600 +0.35(+2.96%)
Sep 24, 2020 12.22 12.23 11.34 11.84 738,567 -0.49(-3.97%)
Sep 23, 2020 12.98 13.15 12.11 12.33 586,441 -0.60(-4.64%)
Sep 22, 2020 13.90 13.98 12.76 12.93 669,639 -0.94(-6.74%)
Sep 21, 2020 14.85 14.87 13.74 13.87 576,811 -1.33(-8.78%)
Sep 18, 2020 15.04 15.44 14.83 15.20 1,746,600 +0.38(+2.56%)
Sep 17, 2020 14.00 15.10 13.68 14.82 737,062 +0.63(+4.44%)
Sep 16, 2020 13.97 14.67 13.89 14.19 578,877 +0.22(+1.57%)
Sep 15, 2020 14.12 14.31 13.66 13.97 523,610 +0.01(+0.07%)
Sep 14, 2020 12.94 14.07 12.94 13.96 982,053 +1.03(+7.97%)
Sep 11, 2020 13.46 13.53 12.75 12.93 456,000 -0.26(-1.97%)
Sep 10, 2020 12.92 13.82 12.91 13.19 754,443 +0.39(+3.05%)
Sep 09, 2020 11.84 12.97 11.84 12.80 600,699 +1.17(+10.06%)
Sep 08, 2020 10.96 11.74 10.82 11.63 496,729 +0.45(+4.03%)
Sep 04, 2020 11.88 11.88 10.23 11.18 1,101,000 -0.67(-5.65%)
Sep 03, 2020 12.14 12.50 11.62 11.85 660,839 -0.23(-1.90%)
Sep 02, 2020 11.85 12.19 11.63 12.08 416,260 +0.19(+1.56%)
Sep 01, 2020 13.00 13.08 11.70 11.89 854,554 -1.14(-8.78%)
Aug 31, 2020 12.82 13.17 12.54 13.04 431,475 +0.34(+2.68%)
Aug 28, 2020 12.60 13.10 12.50 12.70 381,600 +0.02(+0.16%)
Aug 27, 2020 12.76 12.93 12.13 12.68 554,583 -0.25(-1.93%)
Aug 26, 2020 13.44 13.79 12.89 12.93 449,440 -0.54(-4.01%)
Aug 25, 2020 13.01 13.58 12.78 13.47 403,274 +0.44(+3.38%)
Aug 24, 2020 13.85 14.02 12.71 13.03 560,029 -0.57(-4.19%)
Aug 21, 2020 13.77 13.95 13.03 13.60 811,100 -0.16(-1.16%)
Aug 20, 2020 13.93 14.03 13.13 13.76 608,860 -0.28(-1.99%)
Aug 19, 2020 13.33 14.96 13.22 14.04 1,232,644 +0.87(+6.61%)
Aug 18, 2020 13.19 13.24 12.60 13.17 456,287 +0.28(+2.17%)
Aug 17, 2020 13.03 13.43 12.74 12.89 508,784 -0.18(-1.38%)
Aug 14, 2020 13.21 13.45 12.92 13.07 315,300 +0.03(+0.23%)
Aug 13, 2020 12.66 13.27 12.55 13.04 403,144 +0.31(+2.44%)
Aug 12, 2020 13.05 13.15 12.55 12.73 445,613 -0.22(-1.70%)
Aug 11, 2020 12.85 13.48 12.42 12.95 643,111 +0.10(+0.78%)
Aug 10, 2020 12.34 13.08 12.16 12.85 623,613 +0.62(+5.07%)
Aug 07, 2020 12.22 12.77 11.56 12.23 783,500 +0.43(+3.64%)
Aug 06, 2020 11.20 12.75 10.81 11.80 1,359,898 +0.69(+6.21%)
Aug 05, 2020 11.32 11.35 10.78 11.11 533,532 -0.14(-1.24%)
Aug 04, 2020 11.70 11.70 10.88 11.25 527,305 +0.02(+0.18%)
Aug 03, 2020 10.47 11.30 10.40 11.23 563,081 +0.84(+8.08%)
Jul 31, 2020 10.57 10.83 10.19 10.39 530,300 -0.20(-1.89%)
Jul 30, 2020 10.28 11.01 10.26 10.59 629,390 +0.25(+2.42%)
Jul 29, 2020 10.67 10.81 10.12 10.34 814,134 -0.33(-3.09%)
Jul 28, 2020 11.08 11.14 10.65 10.67 558,011 -0.43(-3.87%)
Jul 27, 2020 10.90 11.16 10.80 11.10 443,206 +0.20(+1.83%)
Jul 24, 2020 11.00 11.64 10.52 10.90 1,068,400 -0.18(-1.62%)
Jul 23, 2020 11.59 11.87 10.94 11.08 934,417 -0.54(-4.65%)
Jul 22, 2020 11.91 12.14 11.49 11.62 722,025 -0.40(-3.33%)
Jul 21, 2020 12.23 12.60 11.91 12.02 589,202 -0.07(-0.58%)
Jul 20, 2020 12.20 12.20 11.55 12.09 842,561 -0.11(-0.90%)
Jul 17, 2020 12.45 12.64 12.09 12.20 857,100 -0.23(-1.85%)
Jul 16, 2020 12.51 12.55 11.91 12.43 788,611 -0.19(-1.51%)
Jul 15, 2020 12.70 12.91 12.26 12.62 625,723 +0.43(+3.53%)
Jul 14, 2020 12.16 12.40 11.70 12.19 1,392,584 -0.01(-0.08%)
Jul 13, 2020 13.36 13.55 12.11 12.20 869,683 -0.97(-7.37%)
Jul 10, 2020 13.93 13.93 13.10 13.17 787,600 -0.72(-5.18%)
Jul 09, 2020 14.70 14.90 13.73 13.89 843,819 -0.79(-5.38%)
Jul 08, 2020 14.18 14.87 14.16 14.68 1,543,382 +0.56(+3.97%)
Jul 07, 2020 13.41 14.28 13.30 14.12 1,069,733 +0.56(+4.13%)
Jul 06, 2020 14.73 14.75 13.26 13.56 1,350,381 -0.73(-5.11%)
Jul 02, 2020 14.21 14.39 13.70 14.29 1,343,000 +0.45(+3.25%)
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.