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 (%)
May 31, 2022 4.180 4.200 4.000 4.120 605,176 +0.04(+0.98%)
May 27, 2022 3.890 4.115 3.820 4.080 341,875 +0.18(+4.62%)
May 26, 2022 3.840 4.010 3.810 3.900 297,664 +0.11(+2.90%)
May 25, 2022 3.900 4.010 3.780 3.790 672,338 -0.11(-2.82%)
May 24, 2022 3.940 3.990 3.700 3.900 309,202 -0.09(-2.26%)
May 23, 2022 4.030 4.065 3.870 3.990 377,063 +0.03(+0.76%)
May 20, 2022 4.030 4.060 3.750 3.960 643,416 +0.05(+1.28%)
May 19, 2022 4.180 4.180 3.910 3.910 623,659 -0.26(-6.24%)
May 18, 2022 4.390 4.465 4.020 4.170 410,060 -0.35(-7.74%)
May 17, 2022 4.290 4.540 4.250 4.520 823,873 +0.31(+7.36%)
May 16, 2022 4.110 4.225 4.030 4.210 860,323 +0.08(+1.94%)
May 13, 2022 4.030 4.350 3.990 4.130 901,002 +0.19(+4.82%)
May 12, 2022 3.690 4.050 3.660 3.940 692,807 +0.23(+6.20%)
May 11, 2022 4.020 4.040 3.570 3.710 900,555 -0.33(-8.17%)
May 10, 2022 4.130 4.250 3.840 4.040 711,398 +0.19(+4.94%)
May 09, 2022 4.200 4.230 3.800 3.850 677,788 -0.44(-10.26%)
May 06, 2022 4.740 4.740 4.210 4.290 726,975 -0.46(-9.68%)
May 05, 2022 5.000 5.250 4.617 4.750 540,802 -0.18(-3.65%)
May 04, 2022 4.970 5.000 4.520 4.930 539,289 +0.00(+0.00%)
May 03, 2022 4.740 4.930 4.660 4.930 441,144 +0.17(+3.57%)
May 02, 2022 4.500 4.770 4.400 4.760 496,252 +0.27(+6.01%)
Apr 29, 2022 4.710 4.960 4.460 4.490 456,084 -0.24(-5.07%)
Apr 28, 2022 5.000 5.040 4.500 4.730 747,887 -0.26(-5.31%)
Apr 27, 2022 5.050 5.120 4.950 4.995 391,935 -0.04(-0.70%)
Apr 26, 2022 5.590 5.590 5.000 5.030 401,693 -0.59(-10.50%)
Apr 25, 2022 5.560 5.730 5.445 5.620 461,670 -0.02(-0.35%)
Apr 22, 2022 5.610 5.710 5.470 5.640 386,393 +0.03(+0.53%)
Apr 21, 2022 5.960 6.009 5.580 5.610 363,504 -0.27(-4.59%)
Apr 20, 2022 5.880 6.000 5.630 5.880 343,379 +0.02(+0.34%)
Apr 19, 2022 5.780 6.000 5.660 5.860 350,323 +0.06(+1.03%)
Apr 18, 2022 6.570 6.570 5.770 5.800 500,123 -0.67(-10.36%)
Apr 14, 2022 6.500 6.580 6.390 6.470 296,393 -0.03(-0.46%)
Apr 13, 2022 6.210 6.690 6.200 6.500 320,670 +0.31(+5.01%)
Apr 12, 2022 6.480 6.520 6.140 6.190 322,179 -0.24(-3.73%)
Apr 11, 2022 6.880 6.970 6.370 6.430 609,093 -0.54(-7.75%)
Apr 08, 2022 6.900 7.100 6.740 6.970 517,228 +0.02(+0.29%)
Apr 07, 2022 7.170 7.300 6.920 6.950 409,717 -0.23(-3.20%)
Apr 06, 2022 7.020 7.220 6.920 7.180 258,222 +0.05(+0.70%)
Apr 05, 2022 7.190 7.310 7.075 7.130 425,885 -0.11(-1.52%)
Apr 04, 2022 7.380 7.380 7.170 7.240 706,429 -0.06(-0.82%)
Apr 01, 2022 7.170 7.370 6.900 7.300 469,846 -0.02(-0.27%)
Mar 31, 2022 7.490 7.600 7.310 7.320 726,479 -0.17(-2.27%)
Mar 30, 2022 7.640 7.770 7.370 7.490 414,789 -0.18(-2.35%)
Mar 29, 2022 7.650 7.900 7.570 7.670 526,858 +0.12(+1.59%)
Mar 28, 2022 7.780 7.900 7.320 7.550 531,106 -0.22(-2.83%)
Mar 25, 2022 7.860 7.950 7.700 7.770 464,919 -0.11(-1.40%)
Mar 24, 2022 7.810 7.930 7.587 7.880 394,640 +0.11(+1.42%)
Mar 23, 2022 7.650 8.040 7.650 7.770 589,722 +0.01(+0.13%)
Mar 22, 2022 7.400 7.820 7.400 7.760 456,236 +0.38(+5.15%)
Mar 21, 2022 7.960 8.020 7.280 7.380 774,604 -0.39(-5.02%)
Mar 18, 2022 7.400 7.880 7.390 7.770 829,112 +0.27(+3.60%)
Mar 17, 2022 7.350 7.650 7.279 7.500 486,851 +0.07(+0.94%)
Mar 16, 2022 7.020 7.450 6.850 7.430 918,953 +0.45(+6.45%)
Mar 15, 2022 6.320 7.020 6.270 6.980 755,012 +0.68(+10.79%)
Mar 14, 2022 6.520 6.590 6.274 6.300 940,721 -0.20(-3.08%)
Mar 11, 2022 6.610 6.760 6.395 6.500 324,825 -0.08(-1.22%)
Mar 10, 2022 6.580 6.660 6.410 6.580 382,378 -0.06(-0.90%)
Mar 09, 2022 6.100 6.670 6.050 6.640 653,019 +0.64(+10.67%)
Mar 08, 2022 5.840 6.120 5.760 6.000 508,473 +0.16(+2.74%)
Mar 07, 2022 5.880 6.050 5.780 5.840 408,531 -0.08(-1.35%)
Mar 04, 2022 5.800 6.040 5.720 5.920 421,920 +0.02(+0.34%)
Mar 03, 2022 6.280 6.300 5.820 5.900 486,234 -0.31(-4.99%)
Mar 02, 2022 6.290 6.520 6.060 6.210 725,586 -0.05(-0.80%)
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.