Indicators

Provention Bio Inc (NQ: PRVB )

24.98 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 26, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.28	12.16	11.16	12.10	578,100	+0.82(+7.27%)
Jun 27, 2019	11.39	11.85	11.00	11.28	303,016	-0.09(-0.79%)
Jun 26, 2019	12.34	12.49	11.10	11.37	559,353	-0.79(-6.50%)
Jun 25, 2019	12.23	12.96	12.00	12.16	623,828	-0.38(-3.03%)
Jun 24, 2019	12.24	13.56	11.91	12.54	1,201,267	+0.27(+2.20%)
Jun 21, 2019	11.14	12.62	10.76	12.27	1,134,800	+1.31(+11.95%)
Jun 20, 2019	11.25	11.30	10.75	10.96	395,567	-0.05(-0.45%)
Jun 19, 2019	11.00	11.49	10.54	11.01	648,599	+0.21(+1.94%)
Jun 18, 2019	11.84	11.98	10.51	10.80	830,919	-0.56(-4.93%)
Jun 17, 2019	11.90	12.75	11.36	11.36	1,586,629	-0.36(-3.07%)
Jun 14, 2019	11.44	11.90	10.75	11.72	1,119,300	+0.51(+4.55%)
Jun 13, 2019	12.21	12.40	10.84	11.21	3,319,491	-0.64(-5.40%)
Jun 12, 2019	11.57	12.65	10.50	11.85	2,455,726	-0.20(-1.66%)
Jun 11, 2019	15.01	15.50	11.68	12.05	6,083,732	-1.74(-12.62%)
Jun 10, 2019	10.79	22.82	9.750	13.79	26,401,220	+9.44(+217.01%)
Jun 07, 2019	4.000	4.500	4.000	4.350	309,600	+0.34(+8.48%)
Jun 06, 2019	4.300	4.390	4.000	4.010	69,434	-0.20(-4.75%)
Jun 05, 2019	4.250	4.410	4.150	4.210	126,080	-0.08(-1.86%)
Jun 04, 2019	4.210	4.469	4.210	4.290	148,050	+0.04(+0.94%)

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.