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 (%)
Oct 31, 2018 3.060 3.150 2.920 3.050 32,381 -0.04(-1.29%)
Oct 30, 2018 3.040 3.160 2.920 3.090 18,740 -0.05(-1.59%)
Oct 29, 2018 3.080 3.150 2.910 3.140 18,056 +0.16(+5.37%)
Oct 26, 2018 2.990 2.990 2.730 2.980 19,200 +0.08(+2.76%)
Oct 25, 2018 3.130 3.170 2.640 2.900 226,207 -0.26(-8.23%)
Oct 24, 2018 2.900 3.250 2.900 3.160 1,325 +0.24(+8.22%)
Oct 23, 2018 3.110 3.190 2.520 2.920 123,500 -0.16(-5.19%)
Oct 22, 2018 3.380 3.380 3.040 3.080 40,424 -0.27(-8.06%)
Oct 19, 2018 3.360 3.390 3.310 3.350 10,500 -0.03(-0.89%)
Oct 18, 2018 3.570 3.740 3.260 3.380 72,885 -0.13(-3.81%)
Oct 17, 2018 3.790 3.790 3.500 3.514 14,791 -0.26(-6.79%)
Oct 16, 2018 3.620 3.770 3.510 3.770 10,053 +0.18(+5.01%)
Oct 15, 2018 3.400 3.600 3.400 3.590 27,322 +0.15(+4.36%)
Oct 12, 2018 3.090 3.470 3.090 3.440 78,200 +0.29(+9.21%)
Oct 11, 2018 3.417 3.434 3.130 3.150 16,378 -0.15(-4.55%)
Oct 10, 2018 3.330 3.430 3.200 3.300 37,954 +0.00(+0.00%)
Oct 09, 2018 3.410 3.540 3.260 3.300 52,245 -0.10(-2.94%)
Oct 08, 2018 3.720 3.800 3.340 3.400 35,257 -0.39(-10.29%)
Oct 05, 2018 3.890 3.890 3.710 3.790 14,000 -0.09(-2.32%)
Oct 04, 2018 3.870 3.940 3.830 3.880 16,143 -0.04(-1.02%)
Oct 03, 2018 3.980 3.990 3.800 3.920 30,982 -0.08(-2.00%)
Oct 02, 2018 3.960 4.050 3.940 4.000 15,224 +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.