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 (%)
Jul 29, 2022	3.850	3.899	3.740	3.820	349,171	-0.02(-0.52%)
Jul 28, 2022	3.950	3.960	3.764	3.840	382,017	-0.10(-2.54%)
Jul 27, 2022	4.050	4.065	3.840	3.940	644,826	-0.05(-1.25%)
Jul 26, 2022	3.890	4.210	3.810	3.990	1,466,706	+0.07(+1.79%)
Jul 25, 2022	4.060	4.060	3.830	3.920	375,313	-0.07(-1.75%)
Jul 22, 2022	4.180	4.180	3.932	3.990	286,106	-0.14(-3.39%)
Jul 21, 2022	4.210	4.230	4.080	4.130	210,920	-0.09(-2.13%)
Jul 20, 2022	4.220	4.420	4.110	4.220	419,903	-0.01(-0.24%)
Jul 19, 2022	4.210	4.300	4.120	4.230	278,149	+0.08(+1.93%)
Jul 18, 2022	4.580	4.650	4.140	4.150	316,513	-0.35(-7.78%)
Jul 15, 2022	4.570	4.590	4.330	4.500	330,010	+0.04(+0.90%)
Jul 14, 2022	4.480	4.520	4.380	4.460	163,032	-0.06(-1.33%)
Jul 13, 2022	4.500	4.790	4.370	4.520	470,397	-0.05(-1.09%)
Jul 12, 2022	4.360	4.590	4.280	4.570	392,100	+0.24(+5.54%)
Jul 11, 2022	4.520	4.540	4.310	4.330	326,639	-0.23(-5.04%)
Jul 08, 2022	4.380	4.690	4.380	4.560	665,687	+0.18(+4.11%)
Jul 07, 2022	4.000	4.500	4.000	4.380	593,569	+0.39(+9.77%)
Jul 06, 2022	3.920	4.050	3.805	3.990	724,947	+0.00(+0.00%)
Jul 05, 2022	3.380	4.020	3.185	3.990	922,280	+0.56(+16.33%)

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.