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 30, 2019 9.310 9.580 8.920 9.240 205,300 -0.07(-0.75%)
Aug 29, 2019 9.560 9.850 9.270 9.310 247,411 -0.24(-2.51%)
Aug 28, 2019 9.800 9.840 9.405 9.550 127,513 -0.30(-3.05%)
Aug 27, 2019 10.01 10.11 9.752 9.850 244,158 -0.10(-1.01%)
Aug 26, 2019 10.15 10.47 9.680 9.950 480,108 -0.11(-1.09%)
Aug 23, 2019 10.22 10.28 9.770 10.06 631,100 -0.15(-1.47%)
Aug 22, 2019 10.50 10.57 10.06 10.21 306,119 -0.24(-2.30%)
Aug 21, 2019 9.310 10.49 9.240 10.45 319,830 +1.20(+12.97%)
Aug 20, 2019 9.660 9.930 9.220 9.250 451,535 -0.45(-4.64%)
Aug 19, 2019 9.280 9.890 9.010 9.700 399,079 +0.47(+5.09%)
Aug 16, 2019 9.300 9.681 9.040 9.230 148,500 -0.08(-0.86%)
Aug 15, 2019 9.000 9.500 8.990 9.310 185,130 +0.30(+3.33%)
Aug 14, 2019 9.700 9.700 8.810 9.010 360,419 -0.79(-8.06%)
Aug 13, 2019 9.590 9.920 9.460 9.800 428,308 +0.13(+1.34%)
Aug 12, 2019 9.500 9.940 9.210 9.670 576,579 +0.05(+0.52%)
Aug 09, 2019 9.090 9.800 8.990 9.620 355,600 +0.68(+7.61%)
Aug 08, 2019 9.220 9.290 8.827 8.940 321,205 -0.27(-2.93%)
Aug 07, 2019 8.790 9.510 8.610 9.210 321,236 +0.30(+3.37%)
Aug 06, 2019 10.05 10.09 8.340 8.910 909,075 -1.02(-10.27%)
Aug 05, 2019 10.92 10.96 9.470 9.930 1,441,911 -0.72(-6.76%)
Aug 02, 2019 10.04 10.95 9.910 10.65 424,900 +0.60(+5.97%)
Aug 01, 2019 10.49 10.74 10.02 10.05 210,038 -0.51(-4.83%)
Jul 31, 2019 9.880 10.98 9.880 10.56 234,949 +0.57(+5.71%)
Jul 30, 2019 10.25 10.62 9.300 9.990 710,154 -0.40(-3.85%)
Jul 29, 2019 10.88 11.00 10.23 10.39 477,332 -0.54(-4.94%)
Jul 26, 2019 11.10 11.40 10.85 10.93 266,500 -0.18(-1.62%)
Jul 25, 2019 11.32 11.47 10.85 11.11 339,595 -0.13(-1.16%)
Jul 24, 2019 11.24 11.46 11.07 11.24 135,368 +0.00(+0.00%)
Jul 23, 2019 11.30 11.44 11.20 11.24 140,215 -0.11(-0.97%)
Jul 22, 2019 11.89 12.08 11.20 11.35 258,477 -0.55(-4.62%)
Jul 19, 2019 11.55 11.98 11.51 11.90 157,900 +0.39(+3.39%)
Jul 18, 2019 12.02 12.32 11.00 11.51 354,935 -0.55(-4.56%)
Jul 17, 2019 13.08 13.10 12.03 12.06 272,592 -0.94(-7.23%)
Jul 16, 2019 12.94 13.10 12.36 13.00 256,875 +0.19(+1.48%)
Jul 15, 2019 12.08 13.25 12.08 12.81 595,465 +0.81(+6.75%)
Jul 12, 2019 11.18 12.09 11.17 12.00 292,700 +0.73(+6.48%)
Jul 11, 2019 11.29 11.50 10.91 11.27 212,386 -0.02(-0.18%)
Jul 10, 2019 11.42 11.69 10.89 11.29 281,412 -0.11(-0.96%)
Jul 09, 2019 11.36 11.84 11.36 11.40 201,820 -0.02(-0.18%)
Jul 08, 2019 11.19 11.86 11.19 11.42 269,655 +0.24(+2.15%)
Jul 05, 2019 11.64 12.00 11.17 11.18 269,500 -0.52(-4.44%)
Jul 03, 2019 12.26 12.26 11.67 11.70 144,700 -0.56(-4.57%)
Jul 02, 2019 12.56 12.62 12.05 12.26 200,996 -0.29(-2.31%)
Jul 01, 2019 12.62 12.68 12.16 12.55 482,084 +0.45(+3.72%)
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.