Indicators

Provention Bio Inc (NQ: PRVB )

24.98 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 26, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	14.48	14.82	13.72	13.77	930,900	-0.53(-3.71%)
Jan 28, 2021	13.91	14.93	13.86	14.30	1,042,490	+0.52(+3.77%)
Jan 27, 2021	13.85	14.45	13.42	13.78	1,151,103	-0.34(-2.41%)
Jan 26, 2021	14.65	15.00	13.96	14.12	973,751	-0.41(-2.82%)
Jan 25, 2021	15.22	15.30	13.91	14.53	1,698,954	-0.69(-4.53%)
Jan 22, 2021	14.15	15.36	13.70	15.22	1,695,900	+1.07(+7.56%)
Jan 21, 2021	14.75	15.00	14.00	14.15	1,183,159	-0.71(-4.78%)
Jan 20, 2021	15.15	15.40	14.41	14.86	1,307,508	-0.13(-0.87%)
Jan 19, 2021	15.66	15.83	14.82	14.99	1,508,338	-0.01(-0.07%)
Jan 15, 2021	15.46	15.89	14.65	15.00	2,517,500	-0.50(-3.23%)
Jan 14, 2021	16.74	17.00	15.28	15.50	5,883,277	-1.16(-6.96%)
Jan 13, 2021	17.15	17.53	15.45	16.66	3,015,052	-2.79(-14.34%)
Jan 12, 2021	17.95	20.05	17.90	19.45	1,675,188	+1.50(+8.36%)
Jan 11, 2021	17.56	18.18	17.36	17.95	397,281	+0.35(+1.99%)
Jan 08, 2021	18.04	18.27	17.22	17.60	346,700	-0.35(-1.95%)
Jan 07, 2021	17.61	18.16	17.44	17.95	314,165	+0.56(+3.22%)
Jan 06, 2021	17.65	18.16	17.32	17.39	406,283	-0.10(-0.57%)
Jan 05, 2021	18.25	18.43	17.35	17.49	577,179	-0.77(-4.22%)

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.