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 (%)
Dec 31, 2021 5.740 5.870 5.510 5.620 750,963 -0.13(-2.26%)
Dec 30, 2021 5.570 5.950 5.560 5.750 495,263 +0.16(+2.86%)
Dec 29, 2021 5.760 5.800 5.550 5.590 672,892 -0.20(-3.45%)
Dec 28, 2021 6.060 6.205 5.740 5.790 737,862 -0.27(-4.46%)
Dec 27, 2021 6.150 6.290 5.950 6.060 471,379 -0.12(-1.94%)
Dec 23, 2021 6.140 6.340 6.081 6.180 515,568 +0.06(+0.98%)
Dec 22, 2021 6.090 6.140 5.900 6.120 382,615 +0.03(+0.49%)
Dec 21, 2021 6.180 6.330 6.020 6.090 527,000 -0.06(-0.98%)
Dec 20, 2021 6.020 6.260 5.810 6.150 593,371 +0.09(+1.49%)
Dec 17, 2021 5.750 6.170 5.630 6.060 1,170,455 +0.18(+3.06%)
Dec 16, 2021 6.150 6.155 5.710 5.880 483,552 -0.19(-3.13%)
Dec 15, 2021 5.870 6.105 5.560 6.070 739,452 +0.21(+3.58%)
Dec 14, 2021 6.110 6.110 5.652 5.860 701,188 -0.30(-4.87%)
Dec 13, 2021 6.140 6.240 5.935 6.160 544,758 -0.02(-0.32%)
Dec 10, 2021 6.450 6.530 6.135 6.180 536,765 -0.28(-4.33%)
Dec 09, 2021 6.570 6.840 6.460 6.460 340,604 -0.23(-3.44%)
Dec 08, 2021 6.450 6.720 6.400 6.690 361,654 +0.24(+3.72%)
Dec 07, 2021 6.400 6.580 6.399 6.450 582,943 +0.16(+2.54%)
Dec 06, 2021 6.410 6.440 6.170 6.290 688,353 -0.16(-2.48%)
Dec 03, 2021 6.870 6.920 6.410 6.450 590,585 -0.44(-6.39%)
Dec 02, 2021 7.030 7.030 6.700 6.890 423,898 -0.06(-0.86%)
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.