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 (%)
Aug 31, 2018 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 30, 2018 3.840 3.881 3.795 3.850 11,913 +0.01(+0.26%)
Aug 29, 2018 3.850 3.890 3.800 3.840 23,652 -0.03(-0.78%)
Aug 28, 2018 3.820 3.900 3.765 3.870 62,761 +0.07(+1.84%)
Aug 27, 2018 3.820 3.890 3.750 3.800 19,109 -0.05(-1.30%)
Aug 24, 2018 3.890 3.900 3.780 3.850 37,100 +0.03(+0.79%)
Aug 23, 2018 3.860 3.860 3.790 3.820 29,037 +0.02(+0.53%)
Aug 22, 2018 3.870 3.950 3.750 3.800 49,043 -0.03(-0.78%)
Aug 21, 2018 3.890 3.950 3.810 3.830 28,669 -0.06(-1.54%)
Aug 20, 2018 3.850 3.950 3.810 3.890 46,194 +0.06(+1.57%)
Aug 17, 2018 3.940 3.980 3.800 3.830 19,900 -0.07(-1.79%)
Aug 16, 2018 3.940 3.950 3.884 3.900 19,573 -0.01(-0.26%)
Aug 15, 2018 3.900 3.910 3.800 3.910 22,626 +0.01(+0.26%)
Aug 14, 2018 3.700 3.900 3.650 3.900 26,426 +0.20(+5.41%)
Aug 13, 2018 3.560 3.889 3.560 3.700 31,044 +0.20(+5.71%)
Aug 10, 2018 3.440 3.630 3.440 3.500 22,000 +0.05(+1.45%)
Aug 09, 2018 3.390 3.500 3.350 3.450 51,008 +0.05(+1.47%)
Aug 08, 2018 3.600 3.640 3.400 3.400 53,317 -0.15(-4.23%)
Aug 07, 2018 3.500 3.687 3.500 3.550 50,933 +0.05(+1.43%)
Aug 06, 2018 4.010 4.010 3.500 3.500 220,047 -0.50(-12.50%)
Aug 03, 2018 4.000 4.020 4.000 4.000 84,700 +0.00(+0.00%)
Aug 02, 2018 4.000 4.040 3.990 4.000 76,578 +0.00(+0.00%)
Aug 01, 2018 4.040 4.050 4.000 4.000 76,427 +0.00(+0.00%)
Jul 31, 2018 4.100 4.100 4.000 4.000 175,459 +0.00(+0.00%)
Jul 30, 2018 4.310 4.362 4.000 4.000 34,769 -0.35(-8.05%)
Jul 27, 2018 4.460 4.460 4.250 4.350 46,284 -0.10(-2.25%)
Jul 26, 2018 4.440 4.500 4.075 4.450 104,052 +0.04(+0.91%)
Jul 25, 2018 4.890 4.900 4.200 4.410 296,468 -0.40(-8.32%)
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.