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 (%)
Apr 26, 2023 24.98 0 +0.75(+3.10%)
Apr 25, 2023 24.38 24.39 24.20 24.23 1,891,183 -0.17(-0.70%)
Apr 24, 2023 24.28 24.41 24.27 24.40 1,599,998 +0.08(+0.33%)
Apr 21, 2023 24.31 24.33 24.21 24.32 2,938,662 +0.08(+0.33%)
Apr 20, 2023 24.40 24.48 24.21 24.24 2,305,338 -0.20(-0.82%)
Apr 19, 2023 24.44 24.49 24.38 24.44 1,602,225 -0.01(-0.04%)
Apr 18, 2023 24.36 24.46 24.33 24.45 1,411,120 +0.10(+0.41%)
Apr 17, 2023 24.35 24.42 24.34 24.35 2,130,741 +0.00(+0.00%)
Apr 14, 2023 24.30 24.43 24.25 24.35 1,975,471 +0.03(+0.12%)
Apr 13, 2023 24.28 24.37 24.26 24.32 1,237,497 +0.05(+0.21%)
Apr 12, 2023 24.34 24.34 24.17 24.27 1,440,851 +0.01(+0.04%)
Apr 11, 2023 24.17 24.43 24.16 24.26 2,521,334 -0.18(-0.74%)
Apr 10, 2023 24.27 24.47 24.24 24.44 3,328,618 +0.16(+0.66%)
Apr 06, 2023 24.25 24.37 24.24 24.28 2,241,578 -0.02(-0.08%)
Apr 05, 2023 24.29 24.32 24.22 24.30 3,339,992 +0.00(+0.00%)
Apr 04, 2023 24.30 24.30 24.22 24.30 2,308,463 +0.00(+0.00%)
Apr 03, 2023 24.21 24.30 24.11 24.30 2,426,204 +0.20(+0.83%)
Mar 31, 2023 24.17 24.30 24.05 24.10 2,813,033 -0.11(-0.45%)
Mar 30, 2023 24.06 24.29 24.03 24.21 1,689,509 +0.01(+0.04%)
Mar 29, 2023 23.95 24.29 23.92 24.20 1,788,401 +0.24(+1.00%)
Mar 28, 2023 23.92 23.98 23.89 23.96 1,669,274 +0.01(+0.04%)
Mar 27, 2023 23.87 23.98 23.82 23.95 1,930,202 +0.06(+0.25%)
Mar 24, 2023 23.90 23.93 23.78 23.89 2,198,507 +0.06(+0.25%)
Mar 23, 2023 23.71 23.90 23.71 23.83 1,784,657 +0.09(+0.38%)
Mar 22, 2023 23.88 23.90 23.62 23.74 2,993,219 -0.19(-0.79%)
Mar 21, 2023 23.93 23.94 23.85 23.93 1,628,637 -0.07(-0.29%)
Mar 20, 2023 23.90 24.00 23.82 24.00 2,267,765 +0.01(+0.04%)
Mar 17, 2023 23.88 24.03 23.80 23.99 3,127,631 +0.04(+0.17%)
Mar 16, 2023 23.83 23.96 23.70 23.95 4,798,346 +0.04(+0.17%)
Mar 15, 2023 23.81 23.98 23.75 23.91 5,392,735 -0.06(-0.25%)
Mar 14, 2023 24.02 24.08 23.85 23.97 12,652,527 -0.13(-0.54%)
Mar 13, 2023 24.08 24.23 22.70 24.10 36,005,976 +17.40(+259.70%)
Mar 10, 2023 7.200 7.200 6.590 6.700 1,555,054 -0.55(-7.59%)
Mar 09, 2023 7.250 7.430 7.172 7.250 1,582,804 +0.05(+0.69%)
Mar 08, 2023 7.460 7.470 7.150 7.200 1,073,476 -0.30(-4.00%)
Mar 07, 2023 7.870 7.910 7.420 7.500 1,088,619 -0.36(-4.58%)
Mar 06, 2023 8.170 8.180 7.470 7.860 1,497,844 -0.32(-3.91%)
Mar 03, 2023 8.230 8.280 8.030 8.180 695,722 -0.04(-0.55%)
Mar 02, 2023 8.260 8.370 8.000 8.225 740,071 -0.17(-1.97%)
Mar 01, 2023 8.300 8.670 8.190 8.390 858,731 +0.09(+1.08%)
Feb 28, 2023 8.190 8.427 8.140 8.300 714,510 +0.06(+0.73%)
Feb 27, 2023 8.230 8.420 8.150 8.240 580,199 +0.06(+0.73%)
Feb 24, 2023 8.510 8.990 8.120 8.180 1,549,391 -0.56(-6.41%)
Feb 23, 2023 8.920 9.150 8.600 8.740 972,577 -0.18(-2.02%)
Feb 22, 2023 9.110 9.220 8.790 8.920 889,220 -0.08(-0.89%)
Feb 21, 2023 9.550 9.550 8.960 9.000 1,122,815 -0.66(-6.83%)
Feb 17, 2023 9.440 9.751 9.300 9.660 922,986 +0.25(+2.66%)
Feb 16, 2023 9.470 9.920 9.370 9.410 1,161,046 -0.24(-2.49%)
Feb 15, 2023 9.840 9.870 9.254 9.650 1,469,991 -0.34(-3.40%)
Feb 14, 2023 9.800 10.12 9.700 9.990 855,912 +0.08(+0.81%)
Feb 13, 2023 10.50 10.50 9.680 9.910 1,931,098 -0.49(-4.71%)
Feb 10, 2023 9.320 10.65 9.210 10.40 3,091,097 +1.07(+11.47%)
Feb 09, 2023 9.200 9.630 9.174 9.330 1,062,573 +0.17(+1.86%)
Feb 08, 2023 9.451 9.490 9.010 9.160 1,890,805 -0.23(-2.45%)
Feb 07, 2023 9.090 9.400 8.960 9.390 895,691 +0.30(+3.30%)
Feb 06, 2023 9.300 9.370 9.020 9.090 675,818 -0.18(-1.94%)
Feb 03, 2023 9.000 9.360 8.951 9.270 1,115,169 +0.17(+1.87%)
Feb 02, 2023 8.640 9.095 8.460 9.100 1,153,355 +0.51(+5.94%)
Feb 01, 2023 8.650 8.780 8.370 8.590 1,060,750 -0.07(-0.81%)
Jan 31, 2023 8.460 8.680 8.430 8.660 770,207 +0.24(+2.85%)
Jan 30, 2023 8.760 8.840 8.284 8.420 715,943 -0.35(-3.99%)
Jan 27, 2023 8.620 8.890 8.600 8.770 631,282 +0.06(+0.69%)
Jan 26, 2023 9.190 9.200 8.620 8.710 946,943 -0.34(-3.76%)
Jan 25, 2023 9.080 9.165 8.850 9.050 605,923 -0.05(-0.55%)
Jan 24, 2023 8.870 9.120 8.770 9.100 649,101 +0.18(+2.02%)
Jan 23, 2023 9.010 9.109 8.690 8.920 891,567 -0.12(-1.33%)
Jan 20, 2023 8.990 9.180 8.800 9.040 764,684 +0.15(+1.74%)
Jan 19, 2023 9.020 9.180 8.850 8.885 953,283 -0.13(-1.50%)
Jan 18, 2023 10.49 10.49 8.880 9.020 3,535,664 -1.44(-13.77%)
Jan 17, 2023 10.30 10.54 10.06 10.46 1,139,241 +0.16(+1.55%)
Jan 13, 2023 9.570 10.52 9.470 10.30 1,566,086 +0.67(+6.96%)
Jan 12, 2023 8.940 9.660 8.760 9.630 780,560 +0.66(+7.36%)
Jan 11, 2023 8.930 9.150 8.700 8.970 687,658 +0.04(+0.45%)
Jan 10, 2023 8.600 8.950 8.430 8.930 694,462 +0.30(+3.54%)
Jan 09, 2023 9.170 9.205 8.610 8.625 951,509 -0.47(-5.22%)
Jan 06, 2023 8.980 9.320 8.780 9.100 1,150,538 +0.22(+2.48%)
Jan 05, 2023 9.390 9.495 8.840 8.880 1,254,874 -0.63(-6.62%)
Jan 04, 2023 9.700 9.910 9.362 9.510 916,546 -0.16(-1.65%)
Jan 03, 2023 10.66 10.88 9.650 9.670 1,534,516 -0.90(-8.51%)
Dec 30, 2022 10.27 10.62 10.02 10.57 1,385,151 +0.17(+1.63%)
Dec 29, 2022 9.640 10.49 9.560 10.40 1,708,077 +0.85(+8.90%)
Dec 28, 2022 9.700 9.905 9.470 9.550 841,103 -0.24(-2.45%)
Dec 27, 2022 9.600 10.01 9.595 9.790 1,023,644 +0.17(+1.77%)
Dec 23, 2022 9.990 10.01 9.600 9.620 951,398 -0.33(-3.32%)
Dec 22, 2022 9.620 10.04 9.581 9.950 1,215,264 +0.28(+2.90%)
Dec 21, 2022 9.320 9.745 9.108 9.670 831,722 +0.42(+4.54%)
Dec 20, 2022 8.790 9.280 8.730 9.250 816,404 +0.39(+4.40%)
Dec 19, 2022 9.290 9.350 8.790 8.860 1,208,582 -0.42(-4.53%)
Dec 16, 2022 9.220 9.500 9.070 9.280 2,285,710 -0.02(-0.22%)
Dec 15, 2022 9.600 9.820 9.203 9.300 1,473,243 -0.43(-4.42%)
Dec 14, 2022 9.650 10.14 9.490 9.730 1,513,506 +0.10(+1.04%)
Dec 13, 2022 9.230 9.720 9.170 9.630 1,563,053 +0.50(+5.48%)
Dec 12, 2022 8.810 9.220 8.720 9.130 966,422 +0.31(+3.51%)
Dec 09, 2022 9.000 9.150 8.820 8.820 630,773 -0.22(-2.43%)
Dec 08, 2022 9.180 9.290 8.990 9.040 742,383 -0.09(-0.99%)
Dec 07, 2022 8.950 9.140 8.820 9.130 778,720 +0.20(+2.24%)
Dec 06, 2022 8.920 9.190 8.730 8.930 820,177 -0.01(-0.11%)
Dec 05, 2022 9.420 9.440 8.840 8.940 964,466 -0.47(-4.99%)
Dec 02, 2022 9.150 9.530 8.934 9.410 1,210,015 +0.11(+1.18%)
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.