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 (%)
Jan 31, 2020 15.77 15.93 14.90 14.97 631,800 -0.86(-5.43%)
Jan 30, 2020 16.31 16.63 15.26 15.83 495,875 -0.57(-3.48%)
Jan 29, 2020 16.86 17.05 16.27 16.40 390,014 -0.17(-1.03%)
Jan 28, 2020 16.03 16.98 15.92 16.57 406,506 +0.54(+3.37%)
Jan 27, 2020 15.50 16.45 14.60 16.03 467,832 +0.07(+0.44%)
Jan 24, 2020 17.05 17.36 15.61 15.96 716,100 -0.56(-3.39%)
Jan 23, 2020 17.00 17.50 16.16 16.52 773,524 -0.82(-4.73%)
Jan 22, 2020 17.93 18.50 17.09 17.34 648,860 -0.41(-2.31%)
Jan 21, 2020 17.15 18.27 17.03 17.75 884,629 +0.91(+5.40%)
Jan 17, 2020 16.10 17.43 16.02 16.84 863,400 +0.66(+4.08%)
Jan 16, 2020 15.55 16.46 15.32 16.18 814,510 +0.80(+5.20%)
Jan 15, 2020 15.89 16.20 15.19 15.38 780,430 -0.49(-3.09%)
Jan 14, 2020 15.99 16.31 15.53 15.87 657,976 +0.07(+0.44%)
Jan 13, 2020 15.81 15.88 15.14 15.80 558,621 +0.17(+1.09%)
Jan 10, 2020 14.90 15.88 14.80 15.63 603,600 +0.83(+5.61%)
Jan 09, 2020 14.67 15.29 14.61 14.80 409,510 +0.12(+0.82%)
Jan 08, 2020 14.91 15.45 14.66 14.68 511,806 -0.29(-1.94%)
Jan 07, 2020 14.93 15.06 14.46 14.97 524,026 -0.03(-0.20%)
Jan 06, 2020 15.33 15.63 14.87 15.00 716,324 -0.70(-4.46%)
Jan 03, 2020 14.25 15.81 14.25 15.70 1,025,500 +1.19(+8.20%)
Jan 02, 2020 15.05 15.45 14.21 14.51 891,799 -0.39(-2.62%)
Dec 31, 2019 14.13 15.14 14.07 14.90 970,000 +0.75(+5.30%)
Dec 30, 2019 14.33 14.89 13.93 14.15 791,566 -0.23(-1.60%)
Dec 27, 2019 14.58 14.87 13.55 14.38 1,037,600 -0.28(-1.91%)
Dec 26, 2019 14.99 15.00 13.62 14.66 1,780,582 +0.59(+4.19%)
Dec 24, 2019 12.50 14.19 12.33 14.07 1,601,000 +1.98(+16.38%)
Dec 23, 2019 11.47 12.25 11.32 12.09 472,472 +0.68(+5.96%)
Dec 20, 2019 11.39 11.50 11.02 11.41 652,800 +0.04(+0.35%)
Dec 19, 2019 11.38 11.55 10.92 11.37 327,039 +0.06(+0.53%)
Dec 18, 2019 11.99 12.18 11.24 11.31 684,471 -0.66(-5.51%)
Dec 17, 2019 11.84 12.45 11.66 11.97 1,324,537 +0.39(+3.37%)
Dec 16, 2019 11.73 11.99 11.38 11.58 703,649 -0.15(-1.28%)
Dec 13, 2019 11.19 11.96 11.15 11.73 728,000 +0.53(+4.73%)
Dec 12, 2019 12.00 12.00 10.41 11.20 1,516,936 -0.11(-0.97%)
Dec 11, 2019 11.64 11.90 10.91 11.31 657,985 -0.34(-2.92%)
Dec 10, 2019 11.14 11.94 11.10 11.65 994,094 +0.51(+4.58%)
Dec 09, 2019 11.07 11.41 10.87 11.14 494,095 +0.07(+0.63%)
Dec 06, 2019 11.50 11.51 10.70 11.07 670,800 -0.20(-1.77%)
Dec 05, 2019 10.76 11.46 10.75 11.27 798,761 +0.59(+5.52%)
Dec 04, 2019 10.30 11.30 10.22 10.68 1,222,764 +0.48(+4.71%)
Dec 03, 2019 10.30 10.50 9.970 10.20 517,337 -0.07(-0.68%)
Dec 02, 2019 10.20 10.93 9.970 10.27 703,818 +0.31(+3.11%)
Nov 29, 2019 9.750 10.11 9.690 9.960 236,900 -0.04(-0.40%)
Nov 27, 2019 10.54 10.60 9.810 10.00 745,300 -0.30(-2.91%)
Nov 26, 2019 9.800 10.65 9.260 10.30 946,660 +0.50(+5.10%)
Nov 25, 2019 9.690 9.990 9.319 9.800 545,437 +0.07(+0.72%)
Nov 22, 2019 8.750 9.750 8.540 9.730 729,900 +0.98(+11.20%)
Nov 21, 2019 9.180 9.250 8.710 8.750 407,195 -0.29(-3.21%)
Nov 20, 2019 8.240 9.210 8.170 9.040 757,397 +0.82(+9.98%)
Nov 19, 2019 7.890 8.480 7.880 8.220 383,578 +0.34(+4.31%)
Nov 18, 2019 8.070 8.280 7.810 7.880 264,341 -0.19(-2.35%)
Nov 15, 2019 7.570 8.200 7.570 8.070 241,300 +0.57(+7.60%)
Nov 14, 2019 8.270 8.370 7.270 7.500 505,020 -0.79(-9.53%)
Nov 13, 2019 8.470 8.590 8.120 8.290 414,715 -0.21(-2.47%)
Nov 12, 2019 8.260 8.710 8.250 8.500 483,261 +0.25(+3.03%)
Nov 11, 2019 8.350 8.520 8.210 8.250 299,376 -0.08(-0.96%)
Nov 08, 2019 8.010 8.440 7.920 8.330 493,300 +0.33(+4.13%)
Nov 07, 2019 8.280 8.640 7.830 8.000 732,183 -0.29(-3.50%)
Nov 06, 2019 7.070 8.500 6.730 8.290 1,411,743 +1.42(+20.67%)
Nov 05, 2019 6.950 7.240 6.600 6.870 344,878 -0.06(-0.87%)
Nov 04, 2019 6.870 7.000 6.540 6.930 243,025 +0.11(+1.61%)
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.