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 (%)
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%)
Dec 01, 2022 9.040 9.560 8.850 9.300 1,220,888 +0.26(+2.88%)
Nov 30, 2022 8.830 9.200 8.782 9.040 2,025,493 +0.26(+2.96%)
Nov 29, 2022 9.300 9.320 8.390 8.780 2,573,406 -0.52(-5.59%)
Nov 28, 2022 9.450 9.640 9.220 9.300 1,622,336 -0.20(-2.11%)
Nov 25, 2022 9.490 9.850 9.110 9.500 1,524,917 +0.09(+0.96%)
Nov 23, 2022 8.930 9.450 8.500 9.410 2,868,264 +0.52(+5.85%)
Nov 22, 2022 7.720 8.950 7.540 8.890 3,958,478 +1.12(+14.41%)
Nov 21, 2022 8.130 8.425 7.535 7.770 3,137,934 -0.31(-3.84%)
Nov 18, 2022 7.500 8.280 6.601 8.080 12,681,045 -0.16(-1.94%)
Nov 17, 2022 8.620 8.710 7.980 8.240 2,078,266 -0.35(-4.07%)
Nov 16, 2022 9.060 9.090 8.560 8.590 1,465,509 -0.47(-5.19%)
Nov 15, 2022 9.430 9.600 8.800 9.060 1,579,436 -0.16(-1.74%)
Nov 14, 2022 8.500 9.655 8.350 9.220 2,205,378 +0.93(+11.22%)
Nov 11, 2022 7.840 8.450 7.830 8.290 1,174,478 +0.40(+5.07%)
Nov 10, 2022 7.410 7.900 7.300 7.890 1,350,952 +0.77(+10.81%)
Nov 09, 2022 7.400 7.470 7.000 7.120 1,187,371 -0.30(-4.04%)
Nov 08, 2022 7.480 7.740 7.250 7.420 951,657 +0.04(+0.54%)
Nov 07, 2022 7.380 7.750 7.250 7.380 1,292,525 +0.00(+0.00%)
Nov 04, 2022 8.410 8.449 7.100 7.380 2,666,665 -1.03(-12.25%)
Nov 03, 2022 7.540 9.100 7.100 8.410 16,530,677 +1.74(+26.09%)
Nov 02, 2022 6.860 6.615 6.670 1,163,950 -0.18(-2.63%)
Nov 01, 2022 7.000 7.190 6.830 6.850 791,345 -0.09(-1.30%)
Oct 31, 2022 6.700 6.990 6.460 6.940 881,950 +0.27(+4.05%)
Oct 28, 2022 6.490 6.785 6.380 6.670 1,311,960 +0.19(+2.93%)
Oct 27, 2022 6.650 6.790 6.440 6.480 1,057,192 -0.10(-1.52%)
Oct 26, 2022 6.700 6.970 6.520 6.580 951,759 -0.10(-1.50%)
Oct 25, 2022 6.630 7.130 6.630 6.680 1,456,828 +0.01(+0.15%)
Oct 24, 2022 6.770 6.830 6.540 6.670 779,267 -0.10(-1.48%)
Oct 21, 2022 6.970 6.999 6.730 6.770 900,330 -0.15(-2.17%)
Oct 20, 2022 6.660 7.040 6.600 6.920 721,545 +0.21(+3.13%)
Oct 19, 2022 6.730 7.000 6.630 6.710 660,378 +0.01(+0.15%)
Oct 18, 2022 6.510 6.840 6.500 6.700 1,119,047 +0.34(+5.35%)
Oct 17, 2022 7.020 7.140 6.330 6.360 1,866,160 -0.55(-7.96%)
Oct 14, 2022 7.120 7.500 6.860 6.910 817,295 -0.21(-2.95%)
Oct 13, 2022 6.720 7.150 6.720 7.120 935,197 +0.05(+0.71%)
Oct 12, 2022 7.110 7.260 6.855 7.070 1,028,328 +0.00(+0.00%)
Oct 11, 2022 7.700 7.900 6.720 7.070 2,082,908 -0.69(-8.89%)
Oct 10, 2022 7.050 7.879 6.770 7.760 3,304,585 +0.84(+12.14%)
Oct 07, 2022 6.220 7.130 6.190 6.920 6,128,371 +0.70(+11.25%)
Oct 06, 2022 5.780 6.480 5.750 6.220 9,838,359 +1.27(+25.66%)
Oct 05, 2022 4.660 5.000 4.585 4.950 520,058 +0.20(+4.10%)
Oct 04, 2022 4.620 4.790 4.590 4.755 402,680 +0.24(+5.20%)
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.