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 (%)
Aug 31, 2022 4.240 4.350 4.160 4.320 746,950 +0.08(+1.89%)
Aug 30, 2022 4.450 4.469 4.190 4.240 370,272 -0.20(-4.50%)
Aug 29, 2022 4.500 4.550 4.400 4.440 296,894 -0.11(-2.42%)
Aug 26, 2022 4.820 4.820 4.500 4.550 509,326 -0.26(-5.41%)
Aug 25, 2022 4.950 4.970 4.760 4.810 325,230 -0.11(-2.24%)
Aug 24, 2022 4.780 4.990 4.710 4.920 563,346 +0.15(+3.14%)
Aug 23, 2022 4.820 4.910 4.650 4.770 1,931,197 -0.06(-1.14%)
Aug 22, 2022 4.810 5.010 4.790 4.825 414,116 -0.06(-1.33%)
Aug 19, 2022 4.940 4.995 4.820 4.890 437,880 -0.10(-2.00%)
Aug 18, 2022 5.320 5.470 4.870 4.990 693,919 -0.32(-6.03%)
Aug 17, 2022 5.310 5.510 5.280 5.310 455,373 -0.10(-1.85%)
Aug 16, 2022 5.580 5.650 5.250 5.410 1,957,385 -0.21(-3.74%)
Aug 15, 2022 5.550 5.720 5.450 5.620 563,984 +0.00(+0.00%)
Aug 12, 2022 5.380 5.760 5.330 5.620 971,545 +0.34(+6.44%)
Aug 11, 2022 5.390 5.460 5.200 5.280 675,577 -0.10(-1.86%)
Aug 10, 2022 4.920 5.440 4.920 5.380 3,224,557 +0.49(+10.02%)
Aug 09, 2022 4.620 4.890 4.570 4.890 575,248 +0.22(+4.71%)
Aug 08, 2022 4.530 4.709 4.500 4.670 740,215 +0.26(+5.90%)
Aug 05, 2022 4.230 4.450 4.200 4.410 504,628 +0.13(+3.04%)
Aug 04, 2022 4.110 4.310 4.020 4.280 520,975 +0.30(+7.54%)
Aug 03, 2022 4.000 4.150 3.910 3.980 544,737 +0.06(+1.53%)
Aug 02, 2022 3.680 3.930 3.680 3.920 377,450 +0.25(+6.81%)
Aug 01, 2022 3.840 3.883 3.650 3.670 416,343 -0.15(-3.93%)
Jul 29, 2022 3.850 3.899 3.740 3.820 349,171 -0.02(-0.52%)
Jul 28, 2022 3.950 3.960 3.764 3.840 382,017 -0.10(-2.54%)
Jul 27, 2022 4.050 4.065 3.840 3.940 644,826 -0.05(-1.25%)
Jul 26, 2022 3.890 4.210 3.810 3.990 1,466,706 +0.07(+1.79%)
Jul 25, 2022 4.060 4.060 3.830 3.920 375,313 -0.07(-1.75%)
Jul 22, 2022 4.180 4.180 3.932 3.990 286,106 -0.14(-3.39%)
Jul 21, 2022 4.210 4.230 4.080 4.130 210,920 -0.09(-2.13%)
Jul 20, 2022 4.220 4.420 4.110 4.220 419,903 -0.01(-0.24%)
Jul 19, 2022 4.210 4.300 4.120 4.230 278,149 +0.08(+1.93%)
Jul 18, 2022 4.580 4.650 4.140 4.150 316,513 -0.35(-7.78%)
Jul 15, 2022 4.570 4.590 4.330 4.500 330,010 +0.04(+0.90%)
Jul 14, 2022 4.480 4.520 4.380 4.460 163,032 -0.06(-1.33%)
Jul 13, 2022 4.500 4.790 4.370 4.520 470,397 -0.05(-1.09%)
Jul 12, 2022 4.360 4.590 4.280 4.570 392,100 +0.24(+5.54%)
Jul 11, 2022 4.520 4.540 4.310 4.330 326,639 -0.23(-5.04%)
Jul 08, 2022 4.380 4.690 4.380 4.560 665,687 +0.18(+4.11%)
Jul 07, 2022 4.000 4.500 4.000 4.380 593,569 +0.39(+9.77%)
Jul 06, 2022 3.920 4.050 3.805 3.990 724,947 +0.00(+0.00%)
Jul 05, 2022 3.380 4.020 3.185 3.990 922,280 +0.56(+16.33%)
Jul 01, 2022 4.000 4.045 3.390 3.430 1,104,064 -0.57(-14.25%)
Jun 30, 2022 3.840 4.050 3.840 4.000 594,281 +0.09(+2.30%)
Jun 29, 2022 3.910 3.940 3.775 3.910 408,352 -0.05(-1.26%)
Jun 28, 2022 4.250 4.250 3.960 3.960 334,803 -0.28(-6.60%)
Jun 27, 2022 4.290 4.500 4.100 4.240 727,008 -0.01(-0.24%)
Jun 24, 2022 4.110 4.250 3.970 4.250 2,038,779 +0.20(+4.94%)
Jun 23, 2022 3.960 4.060 3.855 4.050 844,620 +0.13(+3.32%)
Jun 22, 2022 3.840 4.140 3.810 3.920 404,523 -0.01(-0.25%)
Jun 21, 2022 3.890 4.070 3.890 3.930 371,167 +0.14(+3.69%)
Jun 17, 2022 3.700 3.990 3.700 3.790 1,199,077 +0.11(+2.99%)
Jun 16, 2022 3.680 3.780 3.542 3.680 556,134 -0.13(-3.41%)
Jun 15, 2022 3.700 3.920 3.660 3.810 452,109 +0.16(+4.24%)
Jun 14, 2022 3.840 3.970 3.560 3.655 474,686 -0.16(-4.07%)
Jun 13, 2022 3.850 3.880 3.650 3.810 593,054 -0.17(-4.15%)
Jun 10, 2022 4.240 4.240 3.870 3.975 907,873 -0.32(-7.56%)
Jun 09, 2022 4.490 4.510 4.285 4.300 432,617 -0.24(-5.29%)
Jun 08, 2022 4.140 4.730 4.140 4.540 590,528 +0.37(+8.87%)
Jun 07, 2022 4.020 4.190 4.000 4.170 356,465 +0.07(+1.71%)
Jun 06, 2022 4.150 4.176 3.990 4.100 364,235 +0.04(+0.99%)
Jun 03, 2022 3.800 4.190 3.800 4.060 1,397,205 +0.21(+5.45%)
Jun 02, 2022 3.970 4.040 3.830 3.850 680,197 -0.15(-3.75%)
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.