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 (%)
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%)
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.