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, 2019 6.790 6.850 6.400 6.490 250,423 -0.29(-4.28%)
Oct 30, 2019 6.750 6.890 6.390 6.780 270,416 +0.04(+0.59%)
Oct 29, 2019 6.820 6.980 6.680 6.740 285,544 -0.10(-1.46%)
Oct 28, 2019 6.780 6.940 6.530 6.840 350,346 +0.09(+1.33%)
Oct 25, 2019 6.420 6.770 6.140 6.750 331,300 +0.27(+4.17%)
Oct 24, 2019 6.190 6.580 6.150 6.480 380,905 +0.30(+4.85%)
Oct 23, 2019 5.990 6.450 5.950 6.180 263,018 +0.16(+2.66%)
Oct 22, 2019 6.010 6.560 5.880 6.020 569,683 -0.05(-0.82%)
Oct 21, 2019 6.520 6.566 6.000 6.070 294,083 -0.45(-6.90%)
Oct 18, 2019 6.000 6.780 6.000 6.520 400,300 +0.50(+8.31%)
Oct 17, 2019 5.830 6.090 5.830 6.020 206,864 +0.18(+3.08%)
Oct 16, 2019 6.160 6.165 5.700 5.840 347,433 -0.20(-3.31%)
Oct 15, 2019 5.920 6.270 5.820 6.040 260,154 +0.18(+3.07%)
Oct 14, 2019 6.030 6.150 5.610 5.860 294,777 -0.19(-3.14%)
Oct 11, 2019 5.880 6.410 5.800 6.050 321,900 +0.14(+2.37%)
Oct 10, 2019 5.990 6.239 5.720 5.910 361,839 -0.08(-1.34%)
Oct 09, 2019 6.720 6.720 5.720 5.990 1,108,545 -0.71(-10.60%)
Oct 08, 2019 6.960 7.250 6.660 6.700 268,796 -0.33(-4.69%)
Oct 07, 2019 7.040 7.280 6.940 7.030 284,245 -0.05(-0.71%)
Oct 04, 2019 7.320 7.400 6.855 7.080 514,000 -0.21(-2.88%)
Oct 03, 2019 6.810 7.380 6.790 7.290 380,301 +0.46(+6.81%)
Oct 02, 2019 6.700 6.990 6.370 6.825 528,210 -0.01(-0.22%)
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.