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 (%)
Jan 31, 2022 4.150 5.360 8,735,428 +1.20(+28.85%)
Jan 28, 2022 3.680 4.290 3.630 4.160 12,078,752 +0.76(+22.35%)
Jan 27, 2022 3.660 3.770 3.400 3.400 738,781 -0.24(-6.59%)
Jan 26, 2022 3.870 4.040 3.600 3.640 462,117 -0.21(-5.45%)
Jan 25, 2022 3.800 3.890 3.650 3.850 389,670 +0.03(+0.79%)
Jan 24, 2022 3.760 3.860 3.425 3.820 967,129 -0.08(-2.05%)
Jan 21, 2022 4.220 4.220 3.860 3.900 888,456 -0.39(-9.09%)
Jan 20, 2022 4.380 4.580 4.280 4.290 399,630 -0.08(-1.83%)
Jan 19, 2022 4.360 4.545 4.330 4.370 511,113 -0.02(-0.46%)
Jan 18, 2022 4.750 4.760 4.360 4.390 530,376 -0.36(-7.58%)
Jan 14, 2022 4.750 0 +0.11(+2.37%)
Jan 13, 2022 4.810 4.845 4.610 4.640 522,942 -0.13(-2.73%)
Jan 12, 2022 5.140 5.140 4.770 4.770 504,240 -0.29(-5.73%)
Jan 11, 2022 5.080 5.250 5.030 5.060 388,325 -0.06(-1.17%)
Jan 10, 2022 5.200 5.200 4.940 5.120 469,020 -0.11(-2.10%)
Jan 07, 2022 5.490 5.620 5.200 5.230 265,216 -0.22(-4.04%)
Jan 06, 2022 5.520 5.650 5.350 5.450 384,228 -0.07(-1.27%)
Jan 05, 2022 5.870 5.994 5.510 5.520 328,122 -0.39(-6.60%)
Jan 04, 2022 5.920 6.040 5.740 5.910 415,637 -0.04(-0.67%)
Jan 03, 2022 5.710 6.046 5.570 5.950 700,418 +0.33(+5.87%)
Dec 31, 2021 5.740 5.870 5.510 5.620 750,963 -0.13(-2.26%)
Dec 30, 2021 5.570 5.950 5.560 5.750 495,263 +0.16(+2.86%)
Dec 29, 2021 5.760 5.800 5.550 5.590 672,892 -0.20(-3.45%)
Dec 28, 2021 6.060 6.205 5.740 5.790 737,862 -0.27(-4.46%)
Dec 27, 2021 6.150 6.290 5.950 6.060 471,379 -0.12(-1.94%)
Dec 23, 2021 6.140 6.340 6.081 6.180 515,568 +0.06(+0.98%)
Dec 22, 2021 6.090 6.140 5.900 6.120 382,615 +0.03(+0.49%)
Dec 21, 2021 6.180 6.330 6.020 6.090 527,000 -0.06(-0.98%)
Dec 20, 2021 6.020 6.260 5.810 6.150 593,371 +0.09(+1.49%)
Dec 17, 2021 5.750 6.170 5.630 6.060 1,170,455 +0.18(+3.06%)
Dec 16, 2021 6.150 6.155 5.710 5.880 483,552 -0.19(-3.13%)
Dec 15, 2021 5.870 6.105 5.560 6.070 739,452 +0.21(+3.58%)
Dec 14, 2021 6.110 6.110 5.652 5.860 701,188 -0.30(-4.87%)
Dec 13, 2021 6.140 6.240 5.935 6.160 544,758 -0.02(-0.32%)
Dec 10, 2021 6.450 6.530 6.135 6.180 536,765 -0.28(-4.33%)
Dec 09, 2021 6.570 6.840 6.460 6.460 340,604 -0.23(-3.44%)
Dec 08, 2021 6.450 6.720 6.400 6.690 361,654 +0.24(+3.72%)
Dec 07, 2021 6.400 6.580 6.399 6.450 582,943 +0.16(+2.54%)
Dec 06, 2021 6.410 6.440 6.170 6.290 688,353 -0.16(-2.48%)
Dec 03, 2021 6.870 6.920 6.410 6.450 590,585 -0.44(-6.39%)
Dec 02, 2021 7.030 7.030 6.700 6.890 423,898 -0.06(-0.86%)
Dec 01, 2021 6.970 7.190 6.880 6.950 537,123 +0.05(+0.72%)
Nov 30, 2021 6.570 6.920 6.570 6.900 867,324 +0.34(+5.18%)
Nov 29, 2021 7.100 7.230 6.530 6.560 606,500 -0.46(-6.55%)
Nov 26, 2021 7.005 7.290 6.874 7.020 601,799 -0.37(-5.01%)
Nov 24, 2021 7.160 7.455 7.026 7.390 587,665 +0.21(+2.92%)
Nov 23, 2021 7.060 7.360 6.730 7.180 1,265,442 +0.00(+0.00%)
Nov 22, 2021 7.180 7.720 6.970 7.180 6,270,234 +0.94(+15.06%)
Nov 19, 2021 6.410 6.480 6.180 6.240 533,246 -0.25(-3.85%)
Nov 18, 2021 6.500 6.520 6.420 6.490 601,263 -0.22(-3.28%)
Nov 17, 2021 6.790 7.390 6.700 6.710 942,504 -0.08(-1.18%)
Nov 16, 2021 6.130 6.870 6.010 6.790 1,283,911 +0.66(+10.77%)
Nov 15, 2021 6.250 6.320 6.120 6.130 427,429 -0.19(-3.01%)
Nov 12, 2021 6.140 6.380 6.090 6.320 420,661 +0.15(+2.43%)
Nov 11, 2021 6.380 6.380 6.150 6.170 390,194 -0.21(-3.29%)
Nov 10, 2021 6.540 6.380 318,739 -0.26(-3.92%)
Nov 09, 2021 6.790 6.805 6.500 6.640 381,610 -0.24(-3.49%)
Nov 08, 2021 6.760 7.170 6.740 6.880 595,126 +0.04(+0.58%)
Nov 05, 2021 6.560 7.270 6.450 6.840 1,124,175 +0.40(+6.21%)
Nov 04, 2021 6.670 6.850 6.280 6.440 441,023 -0.22(-3.30%)
Nov 03, 2021 6.400 6.740 6.400 6.660 388,674 +0.21(+3.26%)
Nov 02, 2021 6.500 6.540 6.275 6.450 326,208 -0.09(-1.38%)
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.