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 (%)
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%)
Nov 01, 2018 3.030 3.150 2.950 3.150 81,512 +0.10(+3.28%)
Oct 31, 2018 3.060 3.150 2.920 3.050 32,381 -0.04(-1.29%)
Oct 30, 2018 3.040 3.160 2.920 3.090 18,740 -0.05(-1.59%)
Oct 29, 2018 3.080 3.150 2.910 3.140 18,056 +0.16(+5.37%)
Oct 26, 2018 2.990 2.990 2.730 2.980 19,200 +0.08(+2.76%)
Oct 25, 2018 3.130 3.170 2.640 2.900 226,207 -0.26(-8.23%)
Oct 24, 2018 2.900 3.250 2.900 3.160 1,325 +0.24(+8.22%)
Oct 23, 2018 3.110 3.190 2.520 2.920 123,500 -0.16(-5.19%)
Oct 22, 2018 3.380 3.380 3.040 3.080 40,424 -0.27(-8.06%)
Oct 19, 2018 3.360 3.390 3.310 3.350 10,500 -0.03(-0.89%)
Oct 18, 2018 3.570 3.740 3.260 3.380 72,885 -0.13(-3.81%)
Oct 17, 2018 3.790 3.790 3.500 3.514 14,791 -0.26(-6.79%)
Oct 16, 2018 3.620 3.770 3.510 3.770 10,053 +0.18(+5.01%)
Oct 15, 2018 3.400 3.600 3.400 3.590 27,322 +0.15(+4.36%)
Oct 12, 2018 3.090 3.470 3.090 3.440 78,200 +0.29(+9.21%)
Oct 11, 2018 3.417 3.434 3.130 3.150 16,378 -0.15(-4.55%)
Oct 10, 2018 3.330 3.430 3.200 3.300 37,954 +0.00(+0.00%)
Oct 09, 2018 3.410 3.540 3.260 3.300 52,245 -0.10(-2.94%)
Oct 08, 2018 3.720 3.800 3.340 3.400 35,257 -0.39(-10.29%)
Oct 05, 2018 3.890 3.890 3.710 3.790 14,000 -0.09(-2.32%)
Oct 04, 2018 3.870 3.940 3.830 3.880 16,143 -0.04(-1.02%)
Oct 03, 2018 3.980 3.990 3.800 3.920 30,982 -0.08(-2.00%)
Oct 02, 2018 3.960 4.050 3.940 4.000 15,224 +0.00(+0.00%)
Oct 01, 2018 4.040 4.090 3.941 4.000 41,062 -0.01(-0.25%)
Sep 28, 2018 4.050 4.050 3.970 4.010 20,000 +0.00(+0.00%)
Sep 27, 2018 4.000 4.050 3.959 4.010 14,548 +0.01(+0.25%)
Sep 26, 2018 3.970 4.100 3.889 4.000 27,837 +0.06(+1.52%)
Sep 25, 2018 4.200 4.200 3.920 3.940 66,889 -0.24(-5.74%)
Sep 24, 2018 4.350 4.350 4.100 4.180 82,644 -0.13(-3.02%)
Sep 21, 2018 4.190 4.390 4.100 4.310 777,200 +0.14(+3.36%)
Sep 20, 2018 4.270 4.400 4.170 4.170 112,979 -0.07(-1.65%)
Sep 19, 2018 4.400 4.485 4.210 4.240 127,852 -0.16(-3.64%)
Sep 18, 2018 4.180 4.400 4.180 4.400 90,854 +0.26(+6.28%)
Sep 17, 2018 3.930 4.430 3.920 4.140 173,874 +0.24(+6.15%)
Sep 14, 2018 4.130 4.150 3.900 3.900 73,600 -0.22(-5.34%)
Sep 13, 2018 4.000 4.130 3.740 4.120 128,758 +0.15(+3.78%)
Sep 12, 2018 4.030 4.050 3.850 3.970 102,069 -0.03(-0.75%)
Sep 11, 2018 3.790 4.050 3.790 4.000 129,416 +0.19(+4.99%)
Sep 10, 2018 3.900 4.050 3.720 3.810 233,526 -0.12(-3.05%)
Sep 07, 2018 3.850 3.930 3.820 3.930 31,100 +0.11(+2.88%)
Sep 06, 2018 3.860 3.920 3.780 3.820 21,832 -0.06(-1.55%)
Sep 05, 2018 3.860 3.880 3.840 3.880 23,598 +0.02(+0.52%)
Sep 04, 2018 3.930 3.930 3.820 3.860 40,206 +0.01(+0.26%)
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.