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 29, 2020
13.35
13.79
12.86
13.61
786,100
+0.20(+1.49%)
May 28, 2020
13.04
14.08
12.91
13.41
370,873
+0.39(+3.00%)
May 27, 2020
13.60
13.82
12.76
13.02
301,820
-0.45(-3.34%)
May 26, 2020
13.64
13.95
13.32
13.47
344,421
+0.17(+1.28%)
May 22, 2020
13.41
13.51
13.03
13.30
227,700
-0.11(-0.82%)
May 21, 2020
13.42
13.74
13.05
13.41
334,279
+0.13(+0.98%)
May 20, 2020
13.43
14.13
13.23
13.28
323,046
+0.12(+0.91%)
May 19, 2020
13.85
13.99
13.12
13.16
450,013
-0.71(-5.12%)
May 18, 2020
13.85
14.04
13.54
13.87
272,013
+0.60(+4.52%)
May 15, 2020
12.75
13.39
12.53
13.27
341,900
+0.42(+3.27%)
May 14, 2020
12.51
12.96
12.01
12.85
387,381
+0.18(+1.42%)
May 13, 2020
13.63
13.80
12.26
12.67
589,049
-0.86(-6.36%)
May 12, 2020
14.44
14.63
13.43
13.53
498,607
-0.78(-5.45%)
May 11, 2020
13.58
14.42
13.36
14.31
585,513
+0.54(+3.92%)
May 08, 2020
12.40
14.24
11.63
13.77
1,031,500
+1.75(+14.56%)
May 07, 2020
11.93
12.44
11.60
12.02
321,357
+0.25(+2.12%)
May 06, 2020
11.70
12.19
11.50
11.77
325,606
+0.12(+1.03%)
May 05, 2020
10.81
11.94
10.81
11.65
605,941
+0.93(+8.68%)
May 04, 2020
10.65
10.95
10.05
10.72
503,703
+0.00(+0.00%)
May 01, 2020
11.13
11.34
10.30
10.72
498,900
-0.72(-6.29%)
Apr 30, 2020
11.36
11.79
11.01
11.44
365,923
+0.11(+0.97%)
Apr 29, 2020
11.91
11.98
11.25
11.33
430,199
-0.24(-2.07%)
Apr 28, 2020
11.94
11.95
10.80
11.57
663,056
-0.15(-1.28%)
Apr 27, 2020
12.51
12.75
11.63
11.72
523,906
-0.36(-2.98%)
Apr 24, 2020
11.29
12.19
11.01
12.08
507,500
+0.95(+8.54%)
Apr 23, 2020
11.08
11.62
10.81
11.13
519,761
+0.34(+3.15%)
Apr 22, 2020
11.35
11.59
10.69
10.79
574,467
-0.31(-2.79%)
Apr 21, 2020
11.44
11.99
10.81
11.10
489,392
-0.33(-2.89%)
Apr 20, 2020
11.78
12.82
11.33
11.43
662,429
-0.42(-3.54%)
Apr 17, 2020
10.79
12.17
10.33
11.85
790,500
+1.71(+16.86%)
Apr 16, 2020
10.26
10.53
9.910
10.14
430,672
+0.29(+2.94%)
Apr 15, 2020
10.48
10.48
9.450
9.850
546,807
-0.80(-7.51%)
Apr 14, 2020
9.980
10.86
9.860
10.65
498,640
+0.83(+8.45%)
Apr 13, 2020
8.850
9.950
8.730
9.820
423,583
+1.00(+11.34%)
Apr 09, 2020
8.640
9.600
8.600
8.820
462,300
+0.17(+1.97%)
Apr 08, 2020
8.540
8.890
8.350
8.650
402,155
+0.26(+3.10%)
Apr 07, 2020
8.750
9.040
8.290
8.390
495,125
-0.07(-0.83%)
Apr 06, 2020
8.230
8.720
7.930
8.460
513,282
+0.65(+8.32%)
Apr 03, 2020
8.000
8.010
7.460
7.810
499,200
-0.20(-2.50%)
Apr 02, 2020
7.940
8.390
7.400
8.010
669,238
+0.10(+1.26%)
Apr 01, 2020
9.000
9.060
7.650
7.910
798,404
-1.29(-14.02%)
Mar 31, 2020
8.690
10.00
8.680
9.200
1,293,049
+0.55(+6.36%)
Mar 30, 2020
8.480
8.900
8.400
8.650
526,336
+0.30(+3.59%)
Mar 27, 2020
7.730
8.500
7.730
8.350
422,800
-0.05(-0.60%)
Mar 26, 2020
7.200
8.500
6.950
8.400
455,911
+1.25(+17.48%)
Mar 25, 2020
7.350
7.890
6.810
7.150
432,265
-0.16(-2.19%)
Mar 24, 2020
7.390
7.490
7.010
7.310
473,692
+0.43(+6.25%)
Mar 23, 2020
6.750
7.570
6.310
6.880
695,135
+0.25(+3.77%)
Mar 20, 2020
6.510
7.480
6.250
6.630
764,200
+0.38(+6.08%)
Mar 19, 2020
5.360
6.560
5.050
6.250
705,482
+0.83(+15.31%)
Mar 18, 2020
6.190
6.720
4.720
5.420
1,115,467
-1.35(-19.94%)
Mar 17, 2020
6.860
7.320
6.650
6.770
545,604
+0.09(+1.35%)
Mar 16, 2020
7.520
7.520
6.110
6.680
673,113
-1.26(-15.87%)
Mar 13, 2020
7.660
8.000
6.500
7.940
875,600
+0.78(+10.89%)
Mar 12, 2020
8.110
8.420
6.650
7.160
1,212,198
-1.85(-20.53%)
Mar 11, 2020
9.750
10.21
8.900
9.010
628,820
-1.18(-11.58%)
Mar 10, 2020
10.61
10.67
9.375
10.19
712,014
+0.21(+2.10%)
Mar 09, 2020
10.71
10.94
9.610
9.980
647,158
-1.70(-14.55%)
Mar 06, 2020
11.60
11.90
11.11
11.68
626,500
-0.38(-3.15%)
Mar 05, 2020
11.97
12.92
11.75
12.06
594,941
-0.03(-0.25%)
Mar 04, 2020
11.33
12.34
11.22
12.09
538,394
+1.09(+9.91%)
Mar 03, 2020
12.32
12.71
10.39
11.00
778,984
-1.24(-10.13%)
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
.