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 (%)
Nov 30, 2018 2.450 2.490 2.260 2.310 38,100 -0.17(-6.85%)
Nov 29, 2018 2.520 2.520 2.480 2.480 1,232 +0.00(+0.00%)
Nov 28, 2018 2.550 2.610 2.350 2.480 35,380 +0.01(+0.53%)
Nov 27, 2018 2.520 2.540 2.281 2.467 41,134 -0.07(-2.88%)
Nov 26, 2018 2.500 2.730 2.410 2.540 83,088 +0.01(+0.40%)
Nov 23, 2018 2.650 2.870 2.510 2.530 17,500 -0.16(-5.95%)
Nov 21, 2018 2.690 2.690 2.690 0 -0.05(-1.82%)
Nov 20, 2018 2.830 2.900 2.600 2.740 28,947 -0.14(-4.86%)
Nov 19, 2018 2.790 3.000 2.760 2.880 60,271 +0.12(+4.35%)
Nov 16, 2018 2.900 3.100 2.760 2.760 42,200 -0.18(-6.12%)
Nov 15, 2018 2.890 3.150 2.760 2.940 23,995 +0.04(+1.38%)
Nov 14, 2018 3.120 3.130 2.900 2.900 33,059 -0.12(-3.97%)
Nov 13, 2018 2.840 3.020 2.750 3.020 46,628 +0.20(+7.09%)
Nov 12, 2018 3.150 3.150 2.807 2.820 49,974 -0.34(-10.76%)
Nov 09, 2018 3.210 3.210 3.090 3.160 21,000 -0.02(-0.63%)
Nov 08, 2018 3.400 3.417 3.180 3.180 24,159 -0.22(-6.47%)
Nov 07, 2018 3.480 3.572 3.250 3.400 54,060 -0.08(-2.30%)
Nov 06, 2018 3.670 3.740 3.310 3.480 56,854 -0.17(-4.66%)
Nov 05, 2018 3.720 3.720 3.400 3.650 118,738 +0.42(+13.00%)
Nov 02, 2018 3.030 3.300 3.030 3.230 17,300 +0.08(+2.54%)
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.