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 (%)
Jul 31, 2019 9.880 10.98 9.880 10.56 234,949 +0.57(+5.71%)
Jul 30, 2019 10.25 10.62 9.300 9.990 710,154 -0.40(-3.85%)
Jul 29, 2019 10.88 11.00 10.23 10.39 477,332 -0.54(-4.94%)
Jul 26, 2019 11.10 11.40 10.85 10.93 266,500 -0.18(-1.62%)
Jul 25, 2019 11.32 11.47 10.85 11.11 339,595 -0.13(-1.16%)
Jul 24, 2019 11.24 11.46 11.07 11.24 135,368 +0.00(+0.00%)
Jul 23, 2019 11.30 11.44 11.20 11.24 140,215 -0.11(-0.97%)
Jul 22, 2019 11.89 12.08 11.20 11.35 258,477 -0.55(-4.62%)
Jul 19, 2019 11.55 11.98 11.51 11.90 157,900 +0.39(+3.39%)
Jul 18, 2019 12.02 12.32 11.00 11.51 354,935 -0.55(-4.56%)
Jul 17, 2019 13.08 13.10 12.03 12.06 272,592 -0.94(-7.23%)
Jul 16, 2019 12.94 13.10 12.36 13.00 256,875 +0.19(+1.48%)
Jul 15, 2019 12.08 13.25 12.08 12.81 595,465 +0.81(+6.75%)
Jul 12, 2019 11.18 12.09 11.17 12.00 292,700 +0.73(+6.48%)
Jul 11, 2019 11.29 11.50 10.91 11.27 212,386 -0.02(-0.18%)
Jul 10, 2019 11.42 11.69 10.89 11.29 281,412 -0.11(-0.96%)
Jul 09, 2019 11.36 11.84 11.36 11.40 201,820 -0.02(-0.18%)
Jul 08, 2019 11.19 11.86 11.19 11.42 269,655 +0.24(+2.15%)
Jul 05, 2019 11.64 12.00 11.17 11.18 269,500 -0.52(-4.44%)
Jul 03, 2019 12.26 12.26 11.67 11.70 144,700 -0.56(-4.57%)
Jul 02, 2019 12.56 12.62 12.05 12.26 200,996 -0.29(-2.31%)
Jul 01, 2019 12.62 12.68 12.16 12.55 482,084 +0.45(+3.72%)
Jun 28, 2019 11.28 12.16 11.16 12.10 578,100 +0.82(+7.27%)
Jun 27, 2019 11.39 11.85 11.00 11.28 303,016 -0.09(-0.79%)
Jun 26, 2019 12.34 12.49 11.10 11.37 559,353 -0.79(-6.50%)
Jun 25, 2019 12.23 12.96 12.00 12.16 623,828 -0.38(-3.03%)
Jun 24, 2019 12.24 13.56 11.91 12.54 1,201,267 +0.27(+2.20%)
Jun 21, 2019 11.14 12.62 10.76 12.27 1,134,800 +1.31(+11.95%)
Jun 20, 2019 11.25 11.30 10.75 10.96 395,567 -0.05(-0.45%)
Jun 19, 2019 11.00 11.49 10.54 11.01 648,599 +0.21(+1.94%)
Jun 18, 2019 11.84 11.98 10.51 10.80 830,919 -0.56(-4.93%)
Jun 17, 2019 11.90 12.75 11.36 11.36 1,586,629 -0.36(-3.07%)
Jun 14, 2019 11.44 11.90 10.75 11.72 1,119,300 +0.51(+4.55%)
Jun 13, 2019 12.21 12.40 10.84 11.21 3,319,491 -0.64(-5.40%)
Jun 12, 2019 11.57 12.65 10.50 11.85 2,455,726 -0.20(-1.66%)
Jun 11, 2019 15.01 15.50 11.68 12.05 6,083,732 -1.74(-12.62%)
Jun 10, 2019 10.79 22.82 9.750 13.79 26,401,220 +9.44(+217.01%)
Jun 07, 2019 4.000 4.500 4.000 4.350 309,600 +0.34(+8.48%)
Jun 06, 2019 4.300 4.390 4.000 4.010 69,434 -0.20(-4.75%)
Jun 05, 2019 4.250 4.410 4.150 4.210 126,080 -0.08(-1.86%)
Jun 04, 2019 4.210 4.469 4.210 4.290 148,050 +0.04(+0.94%)
Jun 03, 2019 4.390 4.970 4.125 4.250 441,657 -0.14(-3.19%)
May 31, 2019 4.550 4.708 4.250 4.390 169,000 -0.11(-2.44%)
May 30, 2019 3.980 4.700 3.980 4.500 381,006 +0.50(+12.50%)
May 29, 2019 3.950 4.200 3.840 4.000 351,594 +0.02(+0.50%)
May 28, 2019 3.810 3.980 3.800 3.980 54,678 +0.18(+4.74%)
May 24, 2019 3.770 3.840 3.725 3.800 60,200 +0.04(+1.06%)
May 23, 2019 3.770 3.810 3.600 3.760 55,603 -0.04(-1.05%)
May 22, 2019 3.890 3.890 3.770 3.800 30,019 +0.00(+0.00%)
May 21, 2019 3.850 4.000 3.800 3.800 112,470 +0.00(+0.00%)
May 20, 2019 3.860 3.940 3.800 3.800 103,590 -0.10(-2.56%)
May 17, 2019 3.420 3.971 3.420 3.900 97,700 +0.35(+9.86%)
May 16, 2019 3.468 3.610 3.373 3.550 55,196 +0.03(+0.85%)
May 15, 2019 3.240 3.710 3.205 3.520 58,195 +0.27(+8.31%)
May 14, 2019 3.150 3.340 3.043 3.250 45,469 +0.10(+3.17%)
May 13, 2019 3.200 3.210 3.015 3.150 19,780 -0.07(-2.17%)
May 10, 2019 3.110 3.270 3.020 3.220 100,400 +0.26(+8.78%)
May 09, 2019 3.400 3.580 2.910 2.960 324,012 -1.12(-27.45%)
May 08, 2019 4.000 4.130 3.910 4.080 47,519 +0.06(+1.49%)
May 07, 2019 4.010 4.050 3.946 4.020 14,604 +0.06(+1.52%)
May 06, 2019 3.910 4.050 3.900 3.960 27,263 -0.02(-0.50%)
May 03, 2019 3.840 4.120 3.658 3.980 53,200 +0.18(+4.74%)
May 02, 2019 3.770 3.850 3.500 3.800 22,667 -0.05(-1.30%)
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.