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%)
Oct 01, 2019 7.000 7.170 6.670 6.840 606,547 +0.01(+0.22%)
Sep 30, 2019 8.020 8.170 6.650 6.825 1,222,104 -1.29(-15.95%)
Sep 27, 2019 8.500 8.690 7.907 8.120 984,500 -0.21(-2.52%)
Sep 26, 2019 8.510 8.800 8.270 8.330 607,223 -0.05(-0.60%)
Sep 25, 2019 8.370 8.600 8.320 8.380 261,164 +0.13(+1.58%)
Sep 24, 2019 8.920 9.000 8.119 8.250 414,057 -0.31(-3.62%)
Sep 23, 2019 8.300 8.690 8.270 8.560 410,894 +0.16(+1.90%)
Sep 20, 2019 8.260 8.510 7.510 8.400 1,133,800 +0.11(+1.33%)
Sep 19, 2019 8.640 9.090 8.150 8.290 2,896,325 -1.37(-14.18%)
Sep 18, 2019 9.360 9.750 9.160 9.660 170,007 +0.30(+3.21%)
Sep 17, 2019 9.500 9.670 9.160 9.360 212,900 -0.10(-1.06%)
Sep 16, 2019 10.08 10.10 9.450 9.460 154,309 -0.67(-6.61%)
Sep 13, 2019 10.10 10.25 9.790 10.13 264,100 +0.02(+0.20%)
Sep 12, 2019 9.830 10.20 9.560 10.11 279,026 +0.26(+2.64%)
Sep 11, 2019 9.450 9.920 9.400 9.850 234,447 +0.42(+4.45%)
Sep 10, 2019 10.11 10.29 9.362 9.430 264,213 -0.69(-6.82%)
Sep 09, 2019 10.33 10.46 9.830 10.12 327,719 -0.23(-2.22%)
Sep 06, 2019 9.960 10.50 9.830 10.35 346,200 +0.39(+3.92%)
Sep 05, 2019 9.310 10.10 9.145 9.960 253,456 +0.66(+7.10%)
Sep 04, 2019 9.220 9.610 8.970 9.300 280,002 +0.06(+0.65%)
Sep 03, 2019 9.110 9.330 8.890 9.240 383,915 +0.00(+0.00%)
Aug 30, 2019 9.310 9.580 8.920 9.240 205,300 -0.07(-0.75%)
Aug 29, 2019 9.560 9.850 9.270 9.310 247,411 -0.24(-2.51%)
Aug 28, 2019 9.800 9.840 9.405 9.550 127,513 -0.30(-3.05%)
Aug 27, 2019 10.01 10.11 9.752 9.850 244,158 -0.10(-1.01%)
Aug 26, 2019 10.15 10.47 9.680 9.950 480,108 -0.11(-1.09%)
Aug 23, 2019 10.22 10.28 9.770 10.06 631,100 -0.15(-1.47%)
Aug 22, 2019 10.50 10.57 10.06 10.21 306,119 -0.24(-2.30%)
Aug 21, 2019 9.310 10.49 9.240 10.45 319,830 +1.20(+12.97%)
Aug 20, 2019 9.660 9.930 9.220 9.250 451,535 -0.45(-4.64%)
Aug 19, 2019 9.280 9.890 9.010 9.700 399,079 +0.47(+5.09%)
Aug 16, 2019 9.300 9.681 9.040 9.230 148,500 -0.08(-0.86%)
Aug 15, 2019 9.000 9.500 8.990 9.310 185,130 +0.30(+3.33%)
Aug 14, 2019 9.700 9.700 8.810 9.010 360,419 -0.79(-8.06%)
Aug 13, 2019 9.590 9.920 9.460 9.800 428,308 +0.13(+1.34%)
Aug 12, 2019 9.500 9.940 9.210 9.670 576,579 +0.05(+0.52%)
Aug 09, 2019 9.090 9.800 8.990 9.620 355,600 +0.68(+7.61%)
Aug 08, 2019 9.220 9.290 8.827 8.940 321,205 -0.27(-2.93%)
Aug 07, 2019 8.790 9.510 8.610 9.210 321,236 +0.30(+3.37%)
Aug 06, 2019 10.05 10.09 8.340 8.910 909,075 -1.02(-10.27%)
Aug 05, 2019 10.92 10.96 9.470 9.930 1,441,911 -0.72(-6.76%)
Aug 02, 2019 10.04 10.95 9.910 10.65 424,900 +0.60(+5.97%)
Aug 01, 2019 10.49 10.74 10.02 10.05 210,038 -0.51(-4.83%)
Jul 31, 2019 9.880 10.98 9.880 10.56 234,949 +0.57(+5.71%)
Jul 30, 2019 10.25 10.62 9.300 9.990 710,154 -0.40(-3.85%)
Jul 29, 2019 10.88 11.00 10.23 10.39 477,332 -0.54(-4.94%)
Jul 26, 2019 11.10 11.40 10.85 10.93 266,500 -0.18(-1.62%)
Jul 25, 2019 11.32 11.47 10.85 11.11 339,595 -0.13(-1.16%)
Jul 24, 2019 11.24 11.46 11.07 11.24 135,368 +0.00(+0.00%)
Jul 23, 2019 11.30 11.44 11.20 11.24 140,215 -0.11(-0.97%)
Jul 22, 2019 11.89 12.08 11.20 11.35 258,477 -0.55(-4.62%)
Jul 19, 2019 11.55 11.98 11.51 11.90 157,900 +0.39(+3.39%)
Jul 18, 2019 12.02 12.32 11.00 11.51 354,935 -0.55(-4.56%)
Jul 17, 2019 13.08 13.10 12.03 12.06 272,592 -0.94(-7.23%)
Jul 16, 2019 12.94 13.10 12.36 13.00 256,875 +0.19(+1.48%)
Jul 15, 2019 12.08 13.25 12.08 12.81 595,465 +0.81(+6.75%)
Jul 12, 2019 11.18 12.09 11.17 12.00 292,700 +0.73(+6.48%)
Jul 11, 2019 11.29 11.50 10.91 11.27 212,386 -0.02(-0.18%)
Jul 10, 2019 11.42 11.69 10.89 11.29 281,412 -0.11(-0.96%)
Jul 09, 2019 11.36 11.84 11.36 11.40 201,820 -0.02(-0.18%)
Jul 08, 2019 11.19 11.86 11.19 11.42 269,655 +0.24(+2.15%)
Jul 05, 2019 11.64 12.00 11.17 11.18 269,500 -0.52(-4.44%)
Jul 03, 2019 12.26 12.26 11.67 11.70 144,700 -0.56(-4.57%)
Jul 02, 2019 12.56 12.62 12.05 12.26 200,996 -0.29(-2.31%)
Jul 01, 2019 12.62 12.68 12.16 12.55 482,084 +0.45(+3.72%)
Jun 28, 2019 11.28 12.16 11.16 12.10 578,100 +0.82(+7.27%)
Jun 27, 2019 11.39 11.85 11.00 11.28 303,016 -0.09(-0.79%)
Jun 26, 2019 12.34 12.49 11.10 11.37 559,353 -0.79(-6.50%)
Jun 25, 2019 12.23 12.96 12.00 12.16 623,828 -0.38(-3.03%)
Jun 24, 2019 12.24 13.56 11.91 12.54 1,201,267 +0.27(+2.20%)
Jun 21, 2019 11.14 12.62 10.76 12.27 1,134,800 +1.31(+11.95%)
Jun 20, 2019 11.25 11.30 10.75 10.96 395,567 -0.05(-0.45%)
Jun 19, 2019 11.00 11.49 10.54 11.01 648,599 +0.21(+1.94%)
Jun 18, 2019 11.84 11.98 10.51 10.80 830,919 -0.56(-4.93%)
Jun 17, 2019 11.90 12.75 11.36 11.36 1,586,629 -0.36(-3.07%)
Jun 14, 2019 11.44 11.90 10.75 11.72 1,119,300 +0.51(+4.55%)
Jun 13, 2019 12.21 12.40 10.84 11.21 3,319,491 -0.64(-5.40%)
Jun 12, 2019 11.57 12.65 10.50 11.85 2,455,726 -0.20(-1.66%)
Jun 11, 2019 15.01 15.50 11.68 12.05 6,083,732 -1.74(-12.62%)
Jun 10, 2019 10.79 22.82 9.750 13.79 26,401,220 +9.44(+217.01%)
Jun 07, 2019 4.000 4.500 4.000 4.350 309,600 +0.34(+8.48%)
Jun 06, 2019 4.300 4.390 4.000 4.010 69,434 -0.20(-4.75%)
Jun 05, 2019 4.250 4.410 4.150 4.210 126,080 -0.08(-1.86%)
Jun 04, 2019 4.210 4.469 4.210 4.290 148,050 +0.04(+0.94%)
Jun 03, 2019 4.390 4.970 4.125 4.250 441,657 -0.14(-3.19%)
May 31, 2019 4.550 4.708 4.250 4.390 169,000 -0.11(-2.44%)
May 30, 2019 3.980 4.700 3.980 4.500 381,006 +0.50(+12.50%)
May 29, 2019 3.950 4.200 3.840 4.000 351,594 +0.02(+0.50%)
May 28, 2019 3.810 3.980 3.800 3.980 54,678 +0.18(+4.74%)
May 24, 2019 3.770 3.840 3.725 3.800 60,200 +0.04(+1.06%)
May 23, 2019 3.770 3.810 3.600 3.760 55,603 -0.04(-1.05%)
May 22, 2019 3.890 3.890 3.770 3.800 30,019 +0.00(+0.00%)
May 21, 2019 3.850 4.000 3.800 3.800 112,470 +0.00(+0.00%)
May 20, 2019 3.860 3.940 3.800 3.800 103,590 -0.10(-2.56%)
May 17, 2019 3.420 3.971 3.420 3.900 97,700 +0.35(+9.86%)
May 16, 2019 3.468 3.610 3.373 3.550 55,196 +0.03(+0.85%)
May 15, 2019 3.240 3.710 3.205 3.520 58,195 +0.27(+8.31%)
May 14, 2019 3.150 3.340 3.043 3.250 45,469 +0.10(+3.17%)
May 13, 2019 3.200 3.210 3.015 3.150 19,780 -0.07(-2.17%)
May 10, 2019 3.110 3.270 3.020 3.220 100,400 +0.26(+8.78%)
May 09, 2019 3.400 3.580 2.910 2.960 324,012 -1.12(-27.45%)
May 08, 2019 4.000 4.130 3.910 4.080 47,519 +0.06(+1.49%)
May 07, 2019 4.010 4.050 3.946 4.020 14,604 +0.06(+1.52%)
May 06, 2019 3.910 4.050 3.900 3.960 27,263 -0.02(-0.50%)
May 03, 2019 3.840 4.120 3.658 3.980 53,200 +0.18(+4.74%)
May 02, 2019 3.770 3.850 3.500 3.800 22,667 -0.05(-1.30%)
May 01, 2019 3.940 4.050 3.678 3.850 70,461 +0.00(+0.00%)
Apr 30, 2019 4.100 4.247 3.700 3.850 111,747 -0.20(-4.94%)
Apr 29, 2019 3.840 4.350 3.770 4.050 318,487 +0.30(+8.00%)
Apr 26, 2019 3.450 3.891 3.435 3.750 89,700 +0.33(+9.49%)
Apr 25, 2019 3.400 3.450 3.350 3.425 33,561 +0.06(+1.93%)
Apr 24, 2019 3.350 3.450 3.250 3.360 71,158 +0.01(+0.30%)
Apr 23, 2019 3.210 3.350 3.086 3.350 81,277 +0.23(+7.37%)
Apr 22, 2019 3.190 3.267 2.890 3.120 59,150 -0.02(-0.79%)
Apr 18, 2019 3.180 3.350 3.010 3.145 84,100 -0.00(-0.16%)
Apr 17, 2019 2.890 3.200 2.890 3.150 180,223 +0.25(+8.62%)
Apr 16, 2019 2.890 2.980 2.850 2.900 29,785 +0.07(+2.47%)
Apr 15, 2019 2.790 3.000 2.790 2.830 34,158 +0.08(+2.91%)
Apr 12, 2019 2.820 2.850 2.750 2.750 50,500 -0.01(-0.36%)
Apr 11, 2019 2.780 2.900 2.750 2.760 51,645 -0.01(-0.36%)
Apr 10, 2019 2.880 3.142 2.633 2.770 127,029 -0.07(-2.49%)
Apr 09, 2019 2.520 3.244 2.520 2.841 311,015 +0.39(+15.95%)
Apr 08, 2019 2.400 2.518 2.380 2.450 16,990 +0.05(+2.08%)
Apr 05, 2019 2.380 2.495 2.340 2.400 43,000 +0.03(+1.27%)
Apr 04, 2019 2.330 2.400 2.312 2.370 13,164 +0.07(+3.04%)
Apr 03, 2019 2.400 2.430 2.300 2.300 21,957 -0.08(-3.36%)
Apr 02, 2019 2.370 2.390 2.345 2.380 9,201 +0.05(+2.15%)
Apr 01, 2019 2.349 2.350 2.275 2.330 4,887 +0.03(+1.30%)
Mar 29, 2019 2.310 2.360 2.290 2.300 22,400 +0.04(+1.77%)
Mar 28, 2019 2.300 2.330 2.200 2.260 38,213 -0.10(-4.24%)
Mar 27, 2019 2.300 2.360 2.280 2.360 5,502 +0.06(+2.61%)
Mar 26, 2019 2.360 2.360 2.271 2.300 16,327 +0.00(+0.00%)
Mar 25, 2019 2.312 2.358 2.300 2.300 11,199 -0.08(-3.54%)
Mar 22, 2019 2.380 2.384 2.370 2.384 2,600 +0.00(+0.18%)
Mar 21, 2019 2.400 2.438 2.370 2.380 36,086 -0.04(-1.65%)
Mar 20, 2019 2.360 2.440 2.350 2.420 76,780 +0.04(+1.68%)
Mar 19, 2019 2.490 2.490 2.340 2.380 86,897 -0.02(-0.83%)
Mar 18, 2019 2.410 2.530 2.330 2.400 143,455 +0.01(+0.42%)
Mar 15, 2019 2.270 2.390 2.270 2.390 4,200 +0.11(+4.82%)
Mar 14, 2019 2.350 2.380 2.280 2.280 9,246 -0.06(-2.56%)
Mar 13, 2019 2.320 2.470 2.320 2.340 10,809 +0.07(+3.08%)
Mar 12, 2019 2.350 2.381 2.270 2.270 5,848 -0.07(-2.99%)
Mar 11, 2019 2.360 2.410 2.333 2.340 3,101 -0.10(-4.10%)
Mar 08, 2019 2.330 2.440 2.270 2.440 4,000 +0.06(+2.52%)
Mar 07, 2019 2.390 2.390 2.300 2.380 3,687 +0.00(+0.00%)
Mar 06, 2019 2.460 2.480 2.380 2.380 12,986 -0.12(-4.80%)
Mar 05, 2019 2.490 2.550 2.390 2.500 38,354 +0.00(+0.00%)
Mar 04, 2019 2.510 2.558 2.450 2.500 9,541 +0.05(+2.04%)
Mar 01, 2019 2.560 2.570 2.430 2.450 26,000 -0.10(-3.92%)
Feb 28, 2019 2.500 2.573 2.400 2.550 34,696 +0.05(+2.00%)
Feb 27, 2019 2.510 2.520 2.460 2.500 35,560 +0.08(+3.31%)
Feb 26, 2019 2.580 2.583 2.420 2.420 37,921 -0.15(-5.84%)
Feb 25, 2019 2.480 2.600 2.470 2.570 81,607 +0.15(+6.20%)
Feb 22, 2019 2.430 2.500 2.380 2.420 7,000 -0.01(-0.41%)
Feb 21, 2019 2.280 2.500 2.280 2.430 22,906 +0.17(+7.52%)
Feb 20, 2019 2.340 2.400 2.240 2.260 12,147 -0.13(-5.44%)
Feb 19, 2019 2.260 2.500 2.260 2.390 26,512 +0.19(+8.64%)
Feb 15, 2019 2.200 2.330 2.200 2.200 22,600 -0.02(-0.90%)
Feb 14, 2019 2.300 2.350 2.220 2.220 26,987 -0.15(-6.33%)
Feb 13, 2019 2.200 2.370 2.173 2.370 34,700 +0.12(+5.33%)
Feb 12, 2019 2.350 2.350 2.080 2.250 55,255 -0.04(-1.75%)
Feb 11, 2019 2.360 2.380 2.250 2.290 21,994 -0.08(-3.38%)
Feb 08, 2019 2.390 2.480 2.310 2.370 13,600 +0.03(+1.28%)
Feb 07, 2019 2.360 2.410 2.270 2.340 25,631 -0.06(-2.50%)
Feb 06, 2019 2.500 2.510 2.400 2.400 5,314 -0.10(-4.00%)
Feb 05, 2019 2.550 2.550 2.500 2.500 19,060 -0.05(-1.96%)
Feb 04, 2019 2.500 2.610 2.370 2.550 45,649 +0.09(+3.66%)
Feb 01, 2019 2.555 2.555 2.401 2.460 5,300 -0.09(-3.53%)
Jan 31, 2019 2.410 2.550 2.410 2.550 23,018 +0.26(+11.48%)
Jan 30, 2019 2.360 2.550 2.288 2.288 45,382 -0.09(-3.89%)
Jan 29, 2019 2.540 2.540 2.354 2.380 31,421 -0.17(-6.67%)
Jan 28, 2019 2.540 2.650 2.400 2.550 97,464 +0.05(+2.00%)
Jan 25, 2019 2.370 2.520 2.040 2.500 24,100 +0.20(+8.70%)
Jan 24, 2019 2.310 2.400 2.300 2.300 4,819 -0.02(-0.86%)
Jan 23, 2019 2.430 2.610 2.250 2.320 25,452 -0.07(-2.93%)
Jan 22, 2019 2.470 2.760 2.280 2.390 155,273 -0.08(-3.24%)
Jan 18, 2019 2.395 2.500 2.285 2.470 40,200 +0.25(+11.26%)
Jan 17, 2019 2.230 2.340 2.203 2.220 7,993 -0.12(-5.13%)
Jan 16, 2019 2.170 2.360 1.860 2.340 40,763 +0.17(+7.83%)
Jan 15, 2019 2.160 2.347 2.160 2.170 10,878 -0.09(-3.98%)
Jan 14, 2019 2.370 2.370 2.171 2.260 14,122 -0.11(-4.64%)
Jan 11, 2019 2.200 2.420 2.200 2.370 15,600 +0.17(+7.73%)
Jan 10, 2019 2.190 2.281 2.110 2.200 32,777 +0.00(+0.00%)
Jan 09, 2019 2.220 2.277 2.150 2.200 14,172 +0.10(+4.76%)
Jan 08, 2019 2.260 2.310 2.090 2.100 6,423 -0.17(-7.49%)
Jan 07, 2019 2.060 2.330 2.060 2.270 14,172 +0.22(+10.73%)
Jan 04, 2019 2.010 2.050 1.900 2.050 28,800 +0.03(+1.49%)
Jan 03, 2019 1.950 2.040 1.950 2.020 1,348 +0.05(+2.53%)
Jan 02, 2019 1.770 2.090 1.520 1.970 16,347 +0.20(+11.30%)
Dec 31, 2018 1.730 1.930 1.530 1.770 205,400 +0.04(+2.31%)
Dec 28, 2018 1.850 1.970 1.720 1.730 288,600 -0.12(-6.49%)
Dec 27, 2018 1.750 2.120 1.750 1.850 167,584 +0.09(+5.11%)
Dec 26, 2018 1.930 1.937 1.720 1.760 124,340 -0.18(-9.28%)
Dec 24, 2018 1.760 1.995 1.760 1.940 44,200 +0.18(+10.23%)
Dec 21, 2018 1.910 2.030 1.710 1.760 84,400 -0.18(-9.28%)
Dec 20, 2018 2.080 2.100 1.840 1.940 97,251 -0.16(-7.62%)
Dec 19, 2018 2.270 2.400 2.000 2.100 187,778 -0.20(-8.70%)
Dec 18, 2018 2.430 2.430 2.240 2.300 10,170 -0.14(-5.74%)
Dec 17, 2018 2.390 2.440 2.260 2.440 32,657 +0.06(+2.52%)
Dec 14, 2018 2.380 2.410 2.300 2.380 24,000 +0.01(+0.42%)
Dec 13, 2018 2.650 2.650 2.370 2.370 51,551 -0.29(-11.07%)
Dec 12, 2018 2.530 2.750 2.510 2.665 8,216 +0.12(+4.51%)
Dec 11, 2018 2.560 2.650 2.420 2.550 9,345 -0.04(-1.54%)
Dec 10, 2018 2.210 2.590 2.170 2.590 28,094 +0.38(+17.19%)
Dec 07, 2018 2.460 2.505 2.200 2.210 59,100 -0.20(-8.30%)
Dec 06, 2018 2.470 2.638 2.400 2.410 7,016 -0.16(-6.23%)
Dec 04, 2018 2.740 2.740 2.500 2.570 24,800 -0.13(-4.81%)
Dec 03, 2018 2.360 2.719 2.020 2.700 97,167 +0.39(+16.88%)
Nov 30, 2018 2.450 2.490 2.260 2.310 38,100 -0.17(-6.85%)
Nov 29, 2018 2.520 2.520 2.480 2.480 1,232 +0.00(+0.00%)
Nov 28, 2018 2.550 2.610 2.350 2.480 35,380 +0.01(+0.53%)
Nov 27, 2018 2.520 2.540 2.281 2.467 41,134 -0.07(-2.88%)
Nov 26, 2018 2.500 2.730 2.410 2.540 83,088 +0.01(+0.40%)
Nov 23, 2018 2.650 2.870 2.510 2.530 17,500 -0.16(-5.95%)
Nov 21, 2018 2.690 2.690 2.690 0 -0.05(-1.82%)
Nov 20, 2018 2.830 2.900 2.600 2.740 28,947 -0.14(-4.86%)
Nov 19, 2018 2.790 3.000 2.760 2.880 60,271 +0.12(+4.35%)
Nov 16, 2018 2.900 3.100 2.760 2.760 42,200 -0.18(-6.12%)
Nov 15, 2018 2.890 3.150 2.760 2.940 23,995 +0.04(+1.38%)
Nov 14, 2018 3.120 3.130 2.900 2.900 33,059 -0.12(-3.97%)
Nov 13, 2018 2.840 3.020 2.750 3.020 46,628 +0.20(+7.09%)
Nov 12, 2018 3.150 3.150 2.807 2.820 49,974 -0.34(-10.76%)
Nov 09, 2018 3.210 3.210 3.090 3.160 21,000 -0.02(-0.63%)
Nov 08, 2018 3.400 3.417 3.180 3.180 24,159 -0.22(-6.47%)
Nov 07, 2018 3.480 3.572 3.250 3.400 54,060 -0.08(-2.30%)
Nov 06, 2018 3.670 3.740 3.310 3.480 56,854 -0.17(-4.66%)
Nov 05, 2018 3.720 3.720 3.400 3.650 118,738 +0.42(+13.00%)
Nov 02, 2018 3.030 3.300 3.030 3.230 17,300 +0.08(+2.54%)
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.