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 (%)
Mar 31, 2022 7.490 7.600 7.310 7.320 726,479 -0.17(-2.27%)
Mar 30, 2022 7.640 7.770 7.370 7.490 414,789 -0.18(-2.35%)
Mar 29, 2022 7.650 7.900 7.570 7.670 526,858 +0.12(+1.59%)
Mar 28, 2022 7.780 7.900 7.320 7.550 531,106 -0.22(-2.83%)
Mar 25, 2022 7.860 7.950 7.700 7.770 464,919 -0.11(-1.40%)
Mar 24, 2022 7.810 7.930 7.587 7.880 394,640 +0.11(+1.42%)
Mar 23, 2022 7.650 8.040 7.650 7.770 589,722 +0.01(+0.13%)
Mar 22, 2022 7.400 7.820 7.400 7.760 456,236 +0.38(+5.15%)
Mar 21, 2022 7.960 8.020 7.280 7.380 774,604 -0.39(-5.02%)
Mar 18, 2022 7.400 7.880 7.390 7.770 829,112 +0.27(+3.60%)
Mar 17, 2022 7.350 7.650 7.279 7.500 486,851 +0.07(+0.94%)
Mar 16, 2022 7.020 7.450 6.850 7.430 918,953 +0.45(+6.45%)
Mar 15, 2022 6.320 7.020 6.270 6.980 755,012 +0.68(+10.79%)
Mar 14, 2022 6.520 6.590 6.274 6.300 940,721 -0.20(-3.08%)
Mar 11, 2022 6.610 6.760 6.395 6.500 324,825 -0.08(-1.22%)
Mar 10, 2022 6.580 6.660 6.410 6.580 382,378 -0.06(-0.90%)
Mar 09, 2022 6.100 6.670 6.050 6.640 653,019 +0.64(+10.67%)
Mar 08, 2022 5.840 6.120 5.760 6.000 508,473 +0.16(+2.74%)
Mar 07, 2022 5.880 6.050 5.780 5.840 408,531 -0.08(-1.35%)
Mar 04, 2022 5.800 6.040 5.720 5.920 421,920 +0.02(+0.34%)
Mar 03, 2022 6.280 6.300 5.820 5.900 486,234 -0.31(-4.99%)
Mar 02, 2022 6.290 6.520 6.060 6.210 725,586 -0.05(-0.80%)
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.