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 (%)
Oct 31, 2018 3.060 3.150 2.920 3.050 32,381 -0.04(-1.29%)
Oct 30, 2018 3.040 3.160 2.920 3.090 18,740 -0.05(-1.59%)
Oct 29, 2018 3.080 3.150 2.910 3.140 18,056 +0.16(+5.37%)
Oct 26, 2018 2.990 2.990 2.730 2.980 19,200 +0.08(+2.76%)
Oct 25, 2018 3.130 3.170 2.640 2.900 226,207 -0.26(-8.23%)
Oct 24, 2018 2.900 3.250 2.900 3.160 1,325 +0.24(+8.22%)
Oct 23, 2018 3.110 3.190 2.520 2.920 123,500 -0.16(-5.19%)
Oct 22, 2018 3.380 3.380 3.040 3.080 40,424 -0.27(-8.06%)
Oct 19, 2018 3.360 3.390 3.310 3.350 10,500 -0.03(-0.89%)
Oct 18, 2018 3.570 3.740 3.260 3.380 72,885 -0.13(-3.81%)
Oct 17, 2018 3.790 3.790 3.500 3.514 14,791 -0.26(-6.79%)
Oct 16, 2018 3.620 3.770 3.510 3.770 10,053 +0.18(+5.01%)
Oct 15, 2018 3.400 3.600 3.400 3.590 27,322 +0.15(+4.36%)
Oct 12, 2018 3.090 3.470 3.090 3.440 78,200 +0.29(+9.21%)
Oct 11, 2018 3.417 3.434 3.130 3.150 16,378 -0.15(-4.55%)
Oct 10, 2018 3.330 3.430 3.200 3.300 37,954 +0.00(+0.00%)
Oct 09, 2018 3.410 3.540 3.260 3.300 52,245 -0.10(-2.94%)
Oct 08, 2018 3.720 3.800 3.340 3.400 35,257 -0.39(-10.29%)
Oct 05, 2018 3.890 3.890 3.710 3.790 14,000 -0.09(-2.32%)
Oct 04, 2018 3.870 3.940 3.830 3.880 16,143 -0.04(-1.02%)
Oct 03, 2018 3.980 3.990 3.800 3.920 30,982 -0.08(-2.00%)
Oct 02, 2018 3.960 4.050 3.940 4.000 15,224 +0.00(+0.00%)
Oct 01, 2018 4.040 4.090 3.941 4.000 41,062 -0.01(-0.25%)
Sep 28, 2018 4.050 4.050 3.970 4.010 20,000 +0.00(+0.00%)
Sep 27, 2018 4.000 4.050 3.959 4.010 14,548 +0.01(+0.25%)
Sep 26, 2018 3.970 4.100 3.889 4.000 27,837 +0.06(+1.52%)
Sep 25, 2018 4.200 4.200 3.920 3.940 66,889 -0.24(-5.74%)
Sep 24, 2018 4.350 4.350 4.100 4.180 82,644 -0.13(-3.02%)
Sep 21, 2018 4.190 4.390 4.100 4.310 777,200 +0.14(+3.36%)
Sep 20, 2018 4.270 4.400 4.170 4.170 112,979 -0.07(-1.65%)
Sep 19, 2018 4.400 4.485 4.210 4.240 127,852 -0.16(-3.64%)
Sep 18, 2018 4.180 4.400 4.180 4.400 90,854 +0.26(+6.28%)
Sep 17, 2018 3.930 4.430 3.920 4.140 173,874 +0.24(+6.15%)
Sep 14, 2018 4.130 4.150 3.900 3.900 73,600 -0.22(-5.34%)
Sep 13, 2018 4.000 4.130 3.740 4.120 128,758 +0.15(+3.78%)
Sep 12, 2018 4.030 4.050 3.850 3.970 102,069 -0.03(-0.75%)
Sep 11, 2018 3.790 4.050 3.790 4.000 129,416 +0.19(+4.99%)
Sep 10, 2018 3.900 4.050 3.720 3.810 233,526 -0.12(-3.05%)
Sep 07, 2018 3.850 3.930 3.820 3.930 31,100 +0.11(+2.88%)
Sep 06, 2018 3.860 3.920 3.780 3.820 21,832 -0.06(-1.55%)
Sep 05, 2018 3.860 3.880 3.840 3.880 23,598 +0.02(+0.52%)
Sep 04, 2018 3.930 3.930 3.820 3.860 40,206 +0.01(+0.26%)
Aug 31, 2018 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 30, 2018 3.840 3.881 3.795 3.850 11,913 +0.01(+0.26%)
Aug 29, 2018 3.850 3.890 3.800 3.840 23,652 -0.03(-0.78%)
Aug 28, 2018 3.820 3.900 3.765 3.870 62,761 +0.07(+1.84%)
Aug 27, 2018 3.820 3.890 3.750 3.800 19,109 -0.05(-1.30%)
Aug 24, 2018 3.890 3.900 3.780 3.850 37,100 +0.03(+0.79%)
Aug 23, 2018 3.860 3.860 3.790 3.820 29,037 +0.02(+0.53%)
Aug 22, 2018 3.870 3.950 3.750 3.800 49,043 -0.03(-0.78%)
Aug 21, 2018 3.890 3.950 3.810 3.830 28,669 -0.06(-1.54%)
Aug 20, 2018 3.850 3.950 3.810 3.890 46,194 +0.06(+1.57%)
Aug 17, 2018 3.940 3.980 3.800 3.830 19,900 -0.07(-1.79%)
Aug 16, 2018 3.940 3.950 3.884 3.900 19,573 -0.01(-0.26%)
Aug 15, 2018 3.900 3.910 3.800 3.910 22,626 +0.01(+0.26%)
Aug 14, 2018 3.700 3.900 3.650 3.900 26,426 +0.20(+5.41%)
Aug 13, 2018 3.560 3.889 3.560 3.700 31,044 +0.20(+5.71%)
Aug 10, 2018 3.440 3.630 3.440 3.500 22,000 +0.05(+1.45%)
Aug 09, 2018 3.390 3.500 3.350 3.450 51,008 +0.05(+1.47%)
Aug 08, 2018 3.600 3.640 3.400 3.400 53,317 -0.15(-4.23%)
Aug 07, 2018 3.500 3.687 3.500 3.550 50,933 +0.05(+1.43%)
Aug 06, 2018 4.010 4.010 3.500 3.500 220,047 -0.50(-12.50%)
Aug 03, 2018 4.000 4.020 4.000 4.000 84,700 +0.00(+0.00%)
Aug 02, 2018 4.000 4.040 3.990 4.000 76,578 +0.00(+0.00%)
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.