Indicators

Provention Bio Inc (NQ: PRVB )

24.98 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 26, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.100	9.230	7.420	7.610	10,422,006	-3.07(-28.75%)
May 26, 2021		10.68	10.68	10.68	3,117	+0.56(+5.53%)
May 25, 2021	11.10	11.45	9.360	10.12	59,164,328	+2.14(+26.82%)
May 24, 2021	7.650	8.120	7.260	7.980	1,445,342	+0.33(+4.31%)
May 21, 2021	7.780	8.060	7.580	7.650	904,243	-0.03(-0.39%)
May 20, 2021	7.870	7.950	7.310	7.680	1,155,264	-0.09(-1.16%)
May 19, 2021	7.300	7.920	7.240	7.770	942,078	+0.38(+5.14%)
May 18, 2021	6.910	7.570	6.860	7.390	779,276	+0.53(+7.73%)
May 17, 2021	7.100	7.140	6.660	6.860	736,111	-0.27(-3.79%)
May 14, 2021	6.800	7.260	6.716	7.130	554,101	+0.38(+5.63%)
May 13, 2021	6.810	6.930	6.550	6.750	570,371	-0.05(-0.74%)
May 12, 2021	6.750	7.015	6.720	6.800	702,126	-0.08(-1.16%)
May 11, 2021	6.240	7.040	6.145	6.880	1,060,647	+0.17(+2.53%)
May 10, 2021	7.150	7.230	6.610	6.710	1,051,370	-0.43(-6.02%)
May 07, 2021	6.960	7.380	6.890	7.140	696,163	+0.13(+1.85%)
May 06, 2021	7.200	7.350	6.790	7.010	1,181,524	-0.19(-2.64%)
May 05, 2021	7.220	7.340	6.910	7.200	686,382	-0.02(-0.28%)
May 04, 2021	7.150	7.320	6.950	7.220	742,544	+0.05(+0.70%)

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.