Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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 (%)
May 31, 2019
4.550
4.708
4.250
4.390
169,000
-0.11(-2.44%)
May 30, 2019
3.980
4.700
3.980
4.500
381,006
+0.50(+12.50%)
May 29, 2019
3.950
4.200
3.840
4.000
351,594
+0.02(+0.50%)
May 28, 2019
3.810
3.980
3.800
3.980
54,678
+0.18(+4.74%)
May 24, 2019
3.770
3.840
3.725
3.800
60,200
+0.04(+1.06%)
May 23, 2019
3.770
3.810
3.600
3.760
55,603
-0.04(-1.05%)
May 22, 2019
3.890
3.890
3.770
3.800
30,019
+0.00(+0.00%)
May 21, 2019
3.850
4.000
3.800
3.800
112,470
+0.00(+0.00%)
May 20, 2019
3.860
3.940
3.800
3.800
103,590
-0.10(-2.56%)
May 17, 2019
3.420
3.971
3.420
3.900
97,700
+0.35(+9.86%)
May 16, 2019
3.468
3.610
3.373
3.550
55,196
+0.03(+0.85%)
May 15, 2019
3.240
3.710
3.205
3.520
58,195
+0.27(+8.31%)
May 14, 2019
3.150
3.340
3.043
3.250
45,469
+0.10(+3.17%)
May 13, 2019
3.200
3.210
3.015
3.150
19,780
-0.07(-2.17%)
May 10, 2019
3.110
3.270
3.020
3.220
100,400
+0.26(+8.78%)
May 09, 2019
3.400
3.580
2.910
2.960
324,012
-1.12(-27.45%)
May 08, 2019
4.000
4.130
3.910
4.080
47,519
+0.06(+1.49%)
May 07, 2019
4.010
4.050
3.946
4.020
14,604
+0.06(+1.52%)
May 06, 2019
3.910
4.050
3.900
3.960
27,263
-0.02(-0.50%)
May 03, 2019
3.840
4.120
3.658
3.980
53,200
+0.18(+4.74%)
May 02, 2019
3.770
3.850
3.500
3.800
22,667
-0.05(-1.30%)
May 01, 2019
3.940
4.050
3.678
3.850
70,461
+0.00(+0.00%)
Apr 30, 2019
4.100
4.247
3.700
3.850
111,747
-0.20(-4.94%)
Apr 29, 2019
3.840
4.350
3.770
4.050
318,487
+0.30(+8.00%)
Apr 26, 2019
3.450
3.891
3.435
3.750
89,700
+0.33(+9.49%)
Apr 25, 2019
3.400
3.450
3.350
3.425
33,561
+0.06(+1.93%)
Apr 24, 2019
3.350
3.450
3.250
3.360
71,158
+0.01(+0.30%)
Apr 23, 2019
3.210
3.350
3.086
3.350
81,277
+0.23(+7.37%)
Apr 22, 2019
3.190
3.267
2.890
3.120
59,150
-0.02(-0.79%)
Apr 18, 2019
3.180
3.350
3.010
3.145
84,100
-0.00(-0.16%)
Apr 17, 2019
2.890
3.200
2.890
3.150
180,223
+0.25(+8.62%)
Apr 16, 2019
2.890
2.980
2.850
2.900
29,785
+0.07(+2.47%)
Apr 15, 2019
2.790
3.000
2.790
2.830
34,158
+0.08(+2.91%)
Apr 12, 2019
2.820
2.850
2.750
2.750
50,500
-0.01(-0.36%)
Apr 11, 2019
2.780
2.900
2.750
2.760
51,645
-0.01(-0.36%)
Apr 10, 2019
2.880
3.142
2.633
2.770
127,029
-0.07(-2.49%)
Apr 09, 2019
2.520
3.244
2.520
2.841
311,015
+0.39(+15.95%)
Apr 08, 2019
2.400
2.518
2.380
2.450
16,990
+0.05(+2.08%)
Apr 05, 2019
2.380
2.495
2.340
2.400
43,000
+0.03(+1.27%)
Apr 04, 2019
2.330
2.400
2.312
2.370
13,164
+0.07(+3.04%)
Apr 03, 2019
2.400
2.430
2.300
2.300
21,957
-0.08(-3.36%)
Apr 02, 2019
2.370
2.390
2.345
2.380
9,201
+0.05(+2.15%)
Apr 01, 2019
2.349
2.350
2.275
2.330
4,887
+0.03(+1.30%)
Mar 29, 2019
2.310
2.360
2.290
2.300
22,400
+0.04(+1.77%)
Mar 28, 2019
2.300
2.330
2.200
2.260
38,213
-0.10(-4.24%)
Mar 27, 2019
2.300
2.360
2.280
2.360
5,502
+0.06(+2.61%)
Mar 26, 2019
2.360
2.360
2.271
2.300
16,327
+0.00(+0.00%)
Mar 25, 2019
2.312
2.358
2.300
2.300
11,199
-0.08(-3.54%)
Mar 22, 2019
2.380
2.384
2.370
2.384
2,600
+0.00(+0.18%)
Mar 21, 2019
2.400
2.438
2.370
2.380
36,086
-0.04(-1.65%)
Mar 20, 2019
2.360
2.440
2.350
2.420
76,780
+0.04(+1.68%)
Mar 19, 2019
2.490
2.490
2.340
2.380
86,897
-0.02(-0.83%)
Mar 18, 2019
2.410
2.530
2.330
2.400
143,455
+0.01(+0.42%)
Mar 15, 2019
2.270
2.390
2.270
2.390
4,200
+0.11(+4.82%)
Mar 14, 2019
2.350
2.380
2.280
2.280
9,246
-0.06(-2.56%)
Mar 13, 2019
2.320
2.470
2.320
2.340
10,809
+0.07(+3.08%)
Mar 12, 2019
2.350
2.381
2.270
2.270
5,848
-0.07(-2.99%)
Mar 11, 2019
2.360
2.410
2.333
2.340
3,101
-0.10(-4.10%)
Mar 08, 2019
2.330
2.440
2.270
2.440
4,000
+0.06(+2.52%)
Mar 07, 2019
2.390
2.390
2.300
2.380
3,687
+0.00(+0.00%)
Mar 06, 2019
2.460
2.480
2.380
2.380
12,986
-0.12(-4.80%)
Mar 05, 2019
2.490
2.550
2.390
2.500
38,354
+0.00(+0.00%)
Mar 04, 2019
2.510
2.558
2.450
2.500
9,541
+0.05(+2.04%)
Mar 01, 2019
2.560
2.570
2.430
2.450
26,000
-0.10(-3.92%)
Feb 28, 2019
2.500
2.573
2.400
2.550
34,696
+0.05(+2.00%)
Feb 27, 2019
2.510
2.520
2.460
2.500
35,560
+0.08(+3.31%)
Feb 26, 2019
2.580
2.583
2.420
2.420
37,921
-0.15(-5.84%)
Feb 25, 2019
2.480
2.600
2.470
2.570
81,607
+0.15(+6.20%)
Feb 22, 2019
2.430
2.500
2.380
2.420
7,000
-0.01(-0.41%)
Feb 21, 2019
2.280
2.500
2.280
2.430
22,906
+0.17(+7.52%)
Feb 20, 2019
2.340
2.400
2.240
2.260
12,147
-0.13(-5.44%)
Feb 19, 2019
2.260
2.500
2.260
2.390
26,512
+0.19(+8.64%)
Feb 15, 2019
2.200
2.330
2.200
2.200
22,600
-0.02(-0.90%)
Feb 14, 2019
2.300
2.350
2.220
2.220
26,987
-0.15(-6.33%)
Feb 13, 2019
2.200
2.370
2.173
2.370
34,700
+0.12(+5.33%)
Feb 12, 2019
2.350
2.350
2.080
2.250
55,255
-0.04(-1.75%)
Feb 11, 2019
2.360
2.380
2.250
2.290
21,994
-0.08(-3.38%)
Feb 08, 2019
2.390
2.480
2.310
2.370
13,600
+0.03(+1.28%)
Feb 07, 2019
2.360
2.410
2.270
2.340
25,631
-0.06(-2.50%)
Feb 06, 2019
2.500
2.510
2.400
2.400
5,314
-0.10(-4.00%)
Feb 05, 2019
2.550
2.550
2.500
2.500
19,060
-0.05(-1.96%)
Feb 04, 2019
2.500
2.610
2.370
2.550
45,649
+0.09(+3.66%)
Feb 01, 2019
2.555
2.555
2.401
2.460
5,300
-0.09(-3.53%)
Jan 31, 2019
2.410
2.550
2.410
2.550
23,018
+0.26(+11.48%)
Jan 30, 2019
2.360
2.550
2.288
2.288
45,382
-0.09(-3.89%)
Jan 29, 2019
2.540
2.540
2.354
2.380
31,421
-0.17(-6.67%)
Jan 28, 2019
2.540
2.650
2.400
2.550
97,464
+0.05(+2.00%)
Jan 25, 2019
2.370
2.520
2.040
2.500
24,100
+0.20(+8.70%)
Jan 24, 2019
2.310
2.400
2.300
2.300
4,819
-0.02(-0.86%)
Jan 23, 2019
2.430
2.610
2.250
2.320
25,452
-0.07(-2.93%)
Jan 22, 2019
2.470
2.760
2.280
2.390
155,273
-0.08(-3.24%)
Jan 18, 2019
2.395
2.500
2.285
2.470
40,200
+0.25(+11.26%)
Jan 17, 2019
2.230
2.340
2.203
2.220
7,993
-0.12(-5.13%)
Jan 16, 2019
2.170
2.360
1.860
2.340
40,763
+0.17(+7.83%)
Jan 15, 2019
2.160
2.347
2.160
2.170
10,878
-0.09(-3.98%)
Jan 14, 2019
2.370
2.370
2.171
2.260
14,122
-0.11(-4.64%)
Jan 11, 2019
2.200
2.420
2.200
2.370
15,600
+0.17(+7.73%)
Jan 10, 2019
2.190
2.281
2.110
2.200
32,777
+0.00(+0.00%)
Jan 09, 2019
2.220
2.277
2.150
2.200
14,172
+0.10(+4.76%)
Jan 08, 2019
2.260
2.310
2.090
2.100
6,423
-0.17(-7.49%)
Jan 07, 2019
2.060
2.330
2.060
2.270
14,172
+0.22(+10.73%)
Jan 04, 2019
2.010
2.050
1.900
2.050
28,800
+0.03(+1.49%)
Jan 03, 2019
1.950
2.040
1.950
2.020
1,348
+0.05(+2.53%)
Jan 02, 2019
1.770
2.090
1.520
1.970
16,347
+0.20(+11.30%)
Dec 31, 2018
1.730
1.930
1.530
1.770
205,400
+0.04(+2.31%)
Dec 28, 2018
1.850
1.970
1.720
1.730
288,600
-0.12(-6.49%)
Dec 27, 2018
1.750
2.120
1.750
1.850
167,584
+0.09(+5.11%)
Dec 26, 2018
1.930
1.937
1.720
1.760
124,340
-0.18(-9.28%)
Dec 24, 2018
1.760
1.995
1.760
1.940
44,200
+0.18(+10.23%)
Dec 21, 2018
1.910
2.030
1.710
1.760
84,400
-0.18(-9.28%)
Dec 20, 2018
2.080
2.100
1.840
1.940
97,251
-0.16(-7.62%)
Dec 19, 2018
2.270
2.400
2.000
2.100
187,778
-0.20(-8.70%)
Dec 18, 2018
2.430
2.430
2.240
2.300
10,170
-0.14(-5.74%)
Dec 17, 2018
2.390
2.440
2.260
2.440
32,657
+0.06(+2.52%)
Dec 14, 2018
2.380
2.410
2.300
2.380
24,000
+0.01(+0.42%)
Dec 13, 2018
2.650
2.650
2.370
2.370
51,551
-0.29(-11.07%)
Dec 12, 2018
2.530
2.750
2.510
2.665
8,216
+0.12(+4.51%)
Dec 11, 2018
2.560
2.650
2.420
2.550
9,345
-0.04(-1.54%)
Dec 10, 2018
2.210
2.590
2.170
2.590
28,094
+0.38(+17.19%)
Dec 07, 2018
2.460
2.505
2.200
2.210
59,100
-0.20(-8.30%)
Dec 06, 2018
2.470
2.638
2.400
2.410
7,016
-0.16(-6.23%)
Dec 04, 2018
2.740
2.740
2.500
2.570
24,800
-0.13(-4.81%)
Dec 03, 2018
2.360
2.719
2.020
2.700
97,167
+0.39(+16.88%)
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%)
Nov 01, 2018
3.030
3.150
2.950
3.150
81,512
+0.10(+3.28%)
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%)
Aug 01, 2018
4.040
4.050
4.000
4.000
76,427
+0.00(+0.00%)
Jul 31, 2018
4.100
4.100
4.000
4.000
175,459
+0.00(+0.00%)
Jul 30, 2018
4.310
4.362
4.000
4.000
34,769
-0.35(-8.05%)
Jul 27, 2018
4.460
4.460
4.250
4.350
46,284
-0.10(-2.25%)
Jul 26, 2018
4.440
4.500
4.075
4.450
104,052
+0.04(+0.91%)
Jul 25, 2018
4.890
4.900
4.200
4.410
296,468
-0.40(-8.32%)
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
.