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 29, 2019 9.750 10.11 9.690 9.960 236,900 -0.04(-0.40%)
Nov 27, 2019 10.54 10.60 9.810 10.00 745,300 -0.30(-2.91%)
Nov 26, 2019 9.800 10.65 9.260 10.30 946,660 +0.50(+5.10%)
Nov 25, 2019 9.690 9.990 9.319 9.800 545,437 +0.07(+0.72%)
Nov 22, 2019 8.750 9.750 8.540 9.730 729,900 +0.98(+11.20%)
Nov 21, 2019 9.180 9.250 8.710 8.750 407,195 -0.29(-3.21%)
Nov 20, 2019 8.240 9.210 8.170 9.040 757,397 +0.82(+9.98%)
Nov 19, 2019 7.890 8.480 7.880 8.220 383,578 +0.34(+4.31%)
Nov 18, 2019 8.070 8.280 7.810 7.880 264,341 -0.19(-2.35%)
Nov 15, 2019 7.570 8.200 7.570 8.070 241,300 +0.57(+7.60%)
Nov 14, 2019 8.270 8.370 7.270 7.500 505,020 -0.79(-9.53%)
Nov 13, 2019 8.470 8.590 8.120 8.290 414,715 -0.21(-2.47%)
Nov 12, 2019 8.260 8.710 8.250 8.500 483,261 +0.25(+3.03%)
Nov 11, 2019 8.350 8.520 8.210 8.250 299,376 -0.08(-0.96%)
Nov 08, 2019 8.010 8.440 7.920 8.330 493,300 +0.33(+4.13%)
Nov 07, 2019 8.280 8.640 7.830 8.000 732,183 -0.29(-3.50%)
Nov 06, 2019 7.070 8.500 6.730 8.290 1,411,743 +1.42(+20.67%)
Nov 05, 2019 6.950 7.240 6.600 6.870 344,878 -0.06(-0.87%)
Nov 04, 2019 6.870 7.000 6.540 6.930 243,025 +0.11(+1.61%)
Nov 01, 2019 6.500 6.950 6.450 6.820 211,900 +0.33(+5.08%)
Oct 31, 2019 6.790 6.850 6.400 6.490 250,423 -0.29(-4.28%)
Oct 30, 2019 6.750 6.890 6.390 6.780 270,416 +0.04(+0.59%)
Oct 29, 2019 6.820 6.980 6.680 6.740 285,544 -0.10(-1.46%)
Oct 28, 2019 6.780 6.940 6.530 6.840 350,346 +0.09(+1.33%)
Oct 25, 2019 6.420 6.770 6.140 6.750 331,300 +0.27(+4.17%)
Oct 24, 2019 6.190 6.580 6.150 6.480 380,905 +0.30(+4.85%)
Oct 23, 2019 5.990 6.450 5.950 6.180 263,018 +0.16(+2.66%)
Oct 22, 2019 6.010 6.560 5.880 6.020 569,683 -0.05(-0.82%)
Oct 21, 2019 6.520 6.566 6.000 6.070 294,083 -0.45(-6.90%)
Oct 18, 2019 6.000 6.780 6.000 6.520 400,300 +0.50(+8.31%)
Oct 17, 2019 5.830 6.090 5.830 6.020 206,864 +0.18(+3.08%)
Oct 16, 2019 6.160 6.165 5.700 5.840 347,433 -0.20(-3.31%)
Oct 15, 2019 5.920 6.270 5.820 6.040 260,154 +0.18(+3.07%)
Oct 14, 2019 6.030 6.150 5.610 5.860 294,777 -0.19(-3.14%)
Oct 11, 2019 5.880 6.410 5.800 6.050 321,900 +0.14(+2.37%)
Oct 10, 2019 5.990 6.239 5.720 5.910 361,839 -0.08(-1.34%)
Oct 09, 2019 6.720 6.720 5.720 5.990 1,108,545 -0.71(-10.60%)
Oct 08, 2019 6.960 7.250 6.660 6.700 268,796 -0.33(-4.69%)
Oct 07, 2019 7.040 7.280 6.940 7.030 284,245 -0.05(-0.71%)
Oct 04, 2019 7.320 7.400 6.855 7.080 514,000 -0.21(-2.88%)
Oct 03, 2019 6.810 7.380 6.790 7.290 380,301 +0.46(+6.81%)
Oct 02, 2019 6.700 6.990 6.370 6.825 528,210 -0.01(-0.22%)
Oct 01, 2019 7.000 7.170 6.670 6.840 606,547 +0.01(+0.22%)
Sep 30, 2019 8.020 8.170 6.650 6.825 1,222,104 -1.29(-15.95%)
Sep 27, 2019 8.500 8.690 7.907 8.120 984,500 -0.21(-2.52%)
Sep 26, 2019 8.510 8.800 8.270 8.330 607,223 -0.05(-0.60%)
Sep 25, 2019 8.370 8.600 8.320 8.380 261,164 +0.13(+1.58%)
Sep 24, 2019 8.920 9.000 8.119 8.250 414,057 -0.31(-3.62%)
Sep 23, 2019 8.300 8.690 8.270 8.560 410,894 +0.16(+1.90%)
Sep 20, 2019 8.260 8.510 7.510 8.400 1,133,800 +0.11(+1.33%)
Sep 19, 2019 8.640 9.090 8.150 8.290 2,896,325 -1.37(-14.18%)
Sep 18, 2019 9.360 9.750 9.160 9.660 170,007 +0.30(+3.21%)
Sep 17, 2019 9.500 9.670 9.160 9.360 212,900 -0.10(-1.06%)
Sep 16, 2019 10.08 10.10 9.450 9.460 154,309 -0.67(-6.61%)
Sep 13, 2019 10.10 10.25 9.790 10.13 264,100 +0.02(+0.20%)
Sep 12, 2019 9.830 10.20 9.560 10.11 279,026 +0.26(+2.64%)
Sep 11, 2019 9.450 9.920 9.400 9.850 234,447 +0.42(+4.45%)
Sep 10, 2019 10.11 10.29 9.362 9.430 264,213 -0.69(-6.82%)
Sep 09, 2019 10.33 10.46 9.830 10.12 327,719 -0.23(-2.22%)
Sep 06, 2019 9.960 10.50 9.830 10.35 346,200 +0.39(+3.92%)
Sep 05, 2019 9.310 10.10 9.145 9.960 253,456 +0.66(+7.10%)
Sep 04, 2019 9.220 9.610 8.970 9.300 280,002 +0.06(+0.65%)
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.