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 (%)
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%)
Oct 03, 2022 4.560 4.570 4.310 4.520 461,940 +0.02(+0.44%)
Sep 30, 2022 4.400 4.650 4.380 4.500 406,680 +0.07(+1.58%)
Sep 29, 2022 4.560 4.580 4.350 4.430 395,215 -0.21(-4.53%)
Sep 28, 2022 4.430 4.720 4.357 4.640 423,231 +0.30(+6.91%)
Sep 27, 2022 4.180 4.380 4.176 4.340 392,442 +0.24(+5.85%)
Sep 26, 2022 4.230 4.300 4.060 4.100 457,047 -0.08(-1.91%)
Sep 23, 2022 4.360 4.370 4.120 4.180 729,025 -0.24(-5.43%)
Sep 22, 2022 4.470 4.470 4.280 4.420 465,876 -0.05(-1.12%)
Sep 21, 2022 4.670 4.694 4.450 4.470 416,051 -0.20(-4.28%)
Sep 20, 2022 4.840 4.850 4.590 4.670 786,291 -0.08(-1.68%)
Sep 19, 2022 4.980 5.100 4.700 4.750 951,153 -0.30(-5.94%)
Sep 16, 2022 5.190 5.192 4.950 5.050 1,939,315 -0.30(-5.61%)
Sep 15, 2022 5.240 5.390 5.184 5.350 668,725 +0.14(+2.69%)
Sep 14, 2022 5.140 5.370 5.070 5.210 868,765 +0.07(+1.36%)
Sep 13, 2022 5.200 5.500 5.120 5.140 1,001,553 -0.19(-3.56%)
Sep 12, 2022 5.290 5.460 5.040 5.330 1,315,325 +0.05(+0.95%)
Sep 09, 2022 5.130 5.500 5.130 5.280 766,086 +0.18(+3.53%)
Sep 08, 2022 4.760 5.110 4.760 5.100 611,109 +0.28(+5.81%)
Sep 07, 2022 4.510 4.880 4.490 4.820 1,528,734 +0.29(+6.40%)
Sep 06, 2022 4.710 4.930 4.510 4.530 2,177,235 -0.11(-2.37%)
Sep 02, 2022 4.540 4.850 4.470 4.640 1,306,452 +0.13(+2.88%)
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.