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 (%)
May 29, 2020	13.35	13.79	12.86	13.61	786,100	+0.20(+1.49%)
May 28, 2020	13.04	14.08	12.91	13.41	370,873	+0.39(+3.00%)
May 27, 2020	13.60	13.82	12.76	13.02	301,820	-0.45(-3.34%)
May 26, 2020	13.64	13.95	13.32	13.47	344,421	+0.17(+1.28%)
May 22, 2020	13.41	13.51	13.03	13.30	227,700	-0.11(-0.82%)
May 21, 2020	13.42	13.74	13.05	13.41	334,279	+0.13(+0.98%)
May 20, 2020	13.43	14.13	13.23	13.28	323,046	+0.12(+0.91%)
May 19, 2020	13.85	13.99	13.12	13.16	450,013	-0.71(-5.12%)
May 18, 2020	13.85	14.04	13.54	13.87	272,013	+0.60(+4.52%)
May 15, 2020	12.75	13.39	12.53	13.27	341,900	+0.42(+3.27%)
May 14, 2020	12.51	12.96	12.01	12.85	387,381	+0.18(+1.42%)
May 13, 2020	13.63	13.80	12.26	12.67	589,049	-0.86(-6.36%)
May 12, 2020	14.44	14.63	13.43	13.53	498,607	-0.78(-5.45%)
May 11, 2020	13.58	14.42	13.36	14.31	585,513	+0.54(+3.92%)
May 08, 2020	12.40	14.24	11.63	13.77	1,031,500	+1.75(+14.56%)
May 07, 2020	11.93	12.44	11.60	12.02	321,357	+0.25(+2.12%)
May 06, 2020	11.70	12.19	11.50	11.77	325,606	+0.12(+1.03%)
May 05, 2020	10.81	11.94	10.81	11.65	605,941	+0.93(+8.68%)
May 04, 2020	10.65	10.95	10.05	10.72	503,703	+0.00(+0.00%)

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.