Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Provention Bio Inc
(NQ:
PRVB
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
4.150
5.360
8,735,428
+1.20(+28.85%)
Jan 28, 2022
3.680
4.290
3.630
4.160
12,078,752
+0.76(+22.35%)
Jan 27, 2022
3.660
3.770
3.400
3.400
738,781
-0.24(-6.59%)
Jan 26, 2022
3.870
4.040
3.600
3.640
462,117
-0.21(-5.45%)
Jan 25, 2022
3.800
3.890
3.650
3.850
389,670
+0.03(+0.79%)
Jan 24, 2022
3.760
3.860
3.425
3.820
967,129
-0.08(-2.05%)
Jan 21, 2022
4.220
4.220
3.860
3.900
888,456
-0.39(-9.09%)
Jan 20, 2022
4.380
4.580
4.280
4.290
399,630
-0.08(-1.83%)
Jan 19, 2022
4.360
4.545
4.330
4.370
511,113
-0.02(-0.46%)
Jan 18, 2022
4.750
4.760
4.360
4.390
530,376
-0.36(-7.58%)
Jan 14, 2022
4.750
0
+0.11(+2.37%)
Jan 13, 2022
4.810
4.845
4.610
4.640
522,942
-0.13(-2.73%)
Jan 12, 2022
5.140
5.140
4.770
4.770
504,240
-0.29(-5.73%)
Jan 11, 2022
5.080
5.250
5.030
5.060
388,325
-0.06(-1.17%)
Jan 10, 2022
5.200
5.200
4.940
5.120
469,020
-0.11(-2.10%)
Jan 07, 2022
5.490
5.620
5.200
5.230
265,216
-0.22(-4.04%)
Jan 06, 2022
5.520
5.650
5.350
5.450
384,228
-0.07(-1.27%)
Jan 05, 2022
5.870
5.994
5.510
5.520
328,122
-0.39(-6.60%)
Jan 04, 2022
5.920
6.040
5.740
5.910
415,637
-0.04(-0.67%)
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
.