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 (%)
Feb 28, 2022
6.450
6.550
6.210
6.270
571,444
-0.25(-3.83%)
Feb 25, 2022
6.350
6.520
6.235
6.520
538,605
+0.17(+2.68%)
Feb 24, 2022
5.950
6.350
5.330
6.350
1,723,998
-0.06(-0.94%)
Feb 23, 2022
6.680
6.800
6.390
6.410
934,088
-0.16(-2.44%)
Feb 22, 2022
6.470
6.840
6.435
6.570
857,852
+0.09(+1.39%)
Feb 18, 2022
6.480
0
-0.21(-3.14%)
Feb 17, 2022
6.500
6.900
6.420
6.690
708,708
+0.10(+1.52%)
Feb 16, 2022
6.530
6.790
6.430
6.590
489,682
-0.03(-0.45%)
Feb 15, 2022
6.450
6.830
6.424
6.620
547,618
+0.33(+5.25%)
Feb 14, 2022
6.350
6.632
6.230
6.290
526,519
-0.06(-0.94%)
Feb 11, 2022
6.740
6.780
6.290
6.350
713,321
-0.34(-5.08%)
Feb 10, 2022
6.330
7.140
6.150
6.690
1,377,503
+0.19(+2.92%)
Feb 09, 2022
5.870
6.750
5.843
6.500
1,342,807
+0.68(+11.68%)
Feb 08, 2022
5.700
5.880
5.565
5.820
491,133
+0.11(+1.93%)
Feb 07, 2022
5.220
5.880
5.220
5.710
996,065
+0.48(+9.18%)
Feb 04, 2022
5.050
5.320
4.981
5.230
941,348
+0.18(+3.56%)
Feb 03, 2022
5.200
4.980
5.050
1,005,429
-0.28(-5.25%)
Feb 02, 2022
5.340
5.470
5.020
5.330
1,324,766
+0.03(+0.57%)
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
.