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 (%)
Aug 30, 2019
9.310
9.580
8.920
9.240
205,300
-0.07(-0.75%)
Aug 29, 2019
9.560
9.850
9.270
9.310
247,411
-0.24(-2.51%)
Aug 28, 2019
9.800
9.840
9.405
9.550
127,513
-0.30(-3.05%)
Aug 27, 2019
10.01
10.11
9.752
9.850
244,158
-0.10(-1.01%)
Aug 26, 2019
10.15
10.47
9.680
9.950
480,108
-0.11(-1.09%)
Aug 23, 2019
10.22
10.28
9.770
10.06
631,100
-0.15(-1.47%)
Aug 22, 2019
10.50
10.57
10.06
10.21
306,119
-0.24(-2.30%)
Aug 21, 2019
9.310
10.49
9.240
10.45
319,830
+1.20(+12.97%)
Aug 20, 2019
9.660
9.930
9.220
9.250
451,535
-0.45(-4.64%)
Aug 19, 2019
9.280
9.890
9.010
9.700
399,079
+0.47(+5.09%)
Aug 16, 2019
9.300
9.681
9.040
9.230
148,500
-0.08(-0.86%)
Aug 15, 2019
9.000
9.500
8.990
9.310
185,130
+0.30(+3.33%)
Aug 14, 2019
9.700
9.700
8.810
9.010
360,419
-0.79(-8.06%)
Aug 13, 2019
9.590
9.920
9.460
9.800
428,308
+0.13(+1.34%)
Aug 12, 2019
9.500
9.940
9.210
9.670
576,579
+0.05(+0.52%)
Aug 09, 2019
9.090
9.800
8.990
9.620
355,600
+0.68(+7.61%)
Aug 08, 2019
9.220
9.290
8.827
8.940
321,205
-0.27(-2.93%)
Aug 07, 2019
8.790
9.510
8.610
9.210
321,236
+0.30(+3.37%)
Aug 06, 2019
10.05
10.09
8.340
8.910
909,075
-1.02(-10.27%)
Aug 05, 2019
10.92
10.96
9.470
9.930
1,441,911
-0.72(-6.76%)
Aug 02, 2019
10.04
10.95
9.910
10.65
424,900
+0.60(+5.97%)
Aug 01, 2019
10.49
10.74
10.02
10.05
210,038
-0.51(-4.83%)
Jul 31, 2019
9.880
10.98
9.880
10.56
234,949
+0.57(+5.71%)
Jul 30, 2019
10.25
10.62
9.300
9.990
710,154
-0.40(-3.85%)
Jul 29, 2019
10.88
11.00
10.23
10.39
477,332
-0.54(-4.94%)
Jul 26, 2019
11.10
11.40
10.85
10.93
266,500
-0.18(-1.62%)
Jul 25, 2019
11.32
11.47
10.85
11.11
339,595
-0.13(-1.16%)
Jul 24, 2019
11.24
11.46
11.07
11.24
135,368
+0.00(+0.00%)
Jul 23, 2019
11.30
11.44
11.20
11.24
140,215
-0.11(-0.97%)
Jul 22, 2019
11.89
12.08
11.20
11.35
258,477
-0.55(-4.62%)
Jul 19, 2019
11.55
11.98
11.51
11.90
157,900
+0.39(+3.39%)
Jul 18, 2019
12.02
12.32
11.00
11.51
354,935
-0.55(-4.56%)
Jul 17, 2019
13.08
13.10
12.03
12.06
272,592
-0.94(-7.23%)
Jul 16, 2019
12.94
13.10
12.36
13.00
256,875
+0.19(+1.48%)
Jul 15, 2019
12.08
13.25
12.08
12.81
595,465
+0.81(+6.75%)
Jul 12, 2019
11.18
12.09
11.17
12.00
292,700
+0.73(+6.48%)
Jul 11, 2019
11.29
11.50
10.91
11.27
212,386
-0.02(-0.18%)
Jul 10, 2019
11.42
11.69
10.89
11.29
281,412
-0.11(-0.96%)
Jul 09, 2019
11.36
11.84
11.36
11.40
201,820
-0.02(-0.18%)
Jul 08, 2019
11.19
11.86
11.19
11.42
269,655
+0.24(+2.15%)
Jul 05, 2019
11.64
12.00
11.17
11.18
269,500
-0.52(-4.44%)
Jul 03, 2019
12.26
12.26
11.67
11.70
144,700
-0.56(-4.57%)
Jul 02, 2019
12.56
12.62
12.05
12.26
200,996
-0.29(-2.31%)
Jul 01, 2019
12.62
12.68
12.16
12.55
482,084
+0.45(+3.72%)
Jun 28, 2019
11.28
12.16
11.16
12.10
578,100
+0.82(+7.27%)
Jun 27, 2019
11.39
11.85
11.00
11.28
303,016
-0.09(-0.79%)
Jun 26, 2019
12.34
12.49
11.10
11.37
559,353
-0.79(-6.50%)
Jun 25, 2019
12.23
12.96
12.00
12.16
623,828
-0.38(-3.03%)
Jun 24, 2019
12.24
13.56
11.91
12.54
1,201,267
+0.27(+2.20%)
Jun 21, 2019
11.14
12.62
10.76
12.27
1,134,800
+1.31(+11.95%)
Jun 20, 2019
11.25
11.30
10.75
10.96
395,567
-0.05(-0.45%)
Jun 19, 2019
11.00
11.49
10.54
11.01
648,599
+0.21(+1.94%)
Jun 18, 2019
11.84
11.98
10.51
10.80
830,919
-0.56(-4.93%)
Jun 17, 2019
11.90
12.75
11.36
11.36
1,586,629
-0.36(-3.07%)
Jun 14, 2019
11.44
11.90
10.75
11.72
1,119,300
+0.51(+4.55%)
Jun 13, 2019
12.21
12.40
10.84
11.21
3,319,491
-0.64(-5.40%)
Jun 12, 2019
11.57
12.65
10.50
11.85
2,455,726
-0.20(-1.66%)
Jun 11, 2019
15.01
15.50
11.68
12.05
6,083,732
-1.74(-12.62%)
Jun 10, 2019
10.79
22.82
9.750
13.79
26,401,220
+9.44(+217.01%)
Jun 07, 2019
4.000
4.500
4.000
4.350
309,600
+0.34(+8.48%)
Jun 06, 2019
4.300
4.390
4.000
4.010
69,434
-0.20(-4.75%)
Jun 05, 2019
4.250
4.410
4.150
4.210
126,080
-0.08(-1.86%)
Jun 04, 2019
4.210
4.469
4.210
4.290
148,050
+0.04(+0.94%)
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
.