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
)
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:
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 (%)
May 31, 2022
4.180
4.200
4.000
4.120
605,176
+0.04(+0.98%)
May 27, 2022
3.890
4.115
3.820
4.080
341,875
+0.18(+4.62%)
May 26, 2022
3.840
4.010
3.810
3.900
297,664
+0.11(+2.90%)
May 25, 2022
3.900
4.010
3.780
3.790
672,338
-0.11(-2.82%)
May 24, 2022
3.940
3.990
3.700
3.900
309,202
-0.09(-2.26%)
May 23, 2022
4.030
4.065
3.870
3.990
377,063
+0.03(+0.76%)
May 20, 2022
4.030
4.060
3.750
3.960
643,416
+0.05(+1.28%)
May 19, 2022
4.180
4.180
3.910
3.910
623,659
-0.26(-6.24%)
May 18, 2022
4.390
4.465
4.020
4.170
410,060
-0.35(-7.74%)
May 17, 2022
4.290
4.540
4.250
4.520
823,873
+0.31(+7.36%)
May 16, 2022
4.110
4.225
4.030
4.210
860,323
+0.08(+1.94%)
May 13, 2022
4.030
4.350
3.990
4.130
901,002
+0.19(+4.82%)
May 12, 2022
3.690
4.050
3.660
3.940
692,807
+0.23(+6.20%)
May 11, 2022
4.020
4.040
3.570
3.710
900,555
-0.33(-8.17%)
May 10, 2022
4.130
4.250
3.840
4.040
711,398
+0.19(+4.94%)
May 09, 2022
4.200
4.230
3.800
3.850
677,788
-0.44(-10.26%)
May 06, 2022
4.740
4.740
4.210
4.290
726,975
-0.46(-9.68%)
May 05, 2022
5.000
5.250
4.617
4.750
540,802
-0.18(-3.65%)
May 04, 2022
4.970
5.000
4.520
4.930
539,289
+0.00(+0.00%)
May 03, 2022
4.740
4.930
4.660
4.930
441,144
+0.17(+3.57%)
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
.