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
)
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%)
May 02, 2022
4.500
4.770
4.400
4.760
496,252
+0.27(+6.01%)
Apr 29, 2022
4.710
4.960
4.460
4.490
456,084
-0.24(-5.07%)
Apr 28, 2022
5.000
5.040
4.500
4.730
747,887
-0.26(-5.31%)
Apr 27, 2022
5.050
5.120
4.950
4.995
391,935
-0.04(-0.70%)
Apr 26, 2022
5.590
5.590
5.000
5.030
401,693
-0.59(-10.50%)
Apr 25, 2022
5.560
5.730
5.445
5.620
461,670
-0.02(-0.35%)
Apr 22, 2022
5.610
5.710
5.470
5.640
386,393
+0.03(+0.53%)
Apr 21, 2022
5.960
6.009
5.580
5.610
363,504
-0.27(-4.59%)
Apr 20, 2022
5.880
6.000
5.630
5.880
343,379
+0.02(+0.34%)
Apr 19, 2022
5.780
6.000
5.660
5.860
350,323
+0.06(+1.03%)
Apr 18, 2022
6.570
6.570
5.770
5.800
500,123
-0.67(-10.36%)
Apr 14, 2022
6.500
6.580
6.390
6.470
296,393
-0.03(-0.46%)
Apr 13, 2022
6.210
6.690
6.200
6.500
320,670
+0.31(+5.01%)
Apr 12, 2022
6.480
6.520
6.140
6.190
322,179
-0.24(-3.73%)
Apr 11, 2022
6.880
6.970
6.370
6.430
609,093
-0.54(-7.75%)
Apr 08, 2022
6.900
7.100
6.740
6.970
517,228
+0.02(+0.29%)
Apr 07, 2022
7.170
7.300
6.920
6.950
409,717
-0.23(-3.20%)
Apr 06, 2022
7.020
7.220
6.920
7.180
258,222
+0.05(+0.70%)
Apr 05, 2022
7.190
7.310
7.075
7.130
425,885
-0.11(-1.52%)
Apr 04, 2022
7.380
7.380
7.170
7.240
706,429
-0.06(-0.82%)
Apr 01, 2022
7.170
7.370
6.900
7.300
469,846
-0.02(-0.27%)
Mar 31, 2022
7.490
7.600
7.310
7.320
726,479
-0.17(-2.27%)
Mar 30, 2022
7.640
7.770
7.370
7.490
414,789
-0.18(-2.35%)
Mar 29, 2022
7.650
7.900
7.570
7.670
526,858
+0.12(+1.59%)
Mar 28, 2022
7.780
7.900
7.320
7.550
531,106
-0.22(-2.83%)
Mar 25, 2022
7.860
7.950
7.700
7.770
464,919
-0.11(-1.40%)
Mar 24, 2022
7.810
7.930
7.587
7.880
394,640
+0.11(+1.42%)
Mar 23, 2022
7.650
8.040
7.650
7.770
589,722
+0.01(+0.13%)
Mar 22, 2022
7.400
7.820
7.400
7.760
456,236
+0.38(+5.15%)
Mar 21, 2022
7.960
8.020
7.280
7.380
774,604
-0.39(-5.02%)
Mar 18, 2022
7.400
7.880
7.390
7.770
829,112
+0.27(+3.60%)
Mar 17, 2022
7.350
7.650
7.279
7.500
486,851
+0.07(+0.94%)
Mar 16, 2022
7.020
7.450
6.850
7.430
918,953
+0.45(+6.45%)
Mar 15, 2022
6.320
7.020
6.270
6.980
755,012
+0.68(+10.79%)
Mar 14, 2022
6.520
6.590
6.274
6.300
940,721
-0.20(-3.08%)
Mar 11, 2022
6.610
6.760
6.395
6.500
324,825
-0.08(-1.22%)
Mar 10, 2022
6.580
6.660
6.410
6.580
382,378
-0.06(-0.90%)
Mar 09, 2022
6.100
6.670
6.050
6.640
653,019
+0.64(+10.67%)
Mar 08, 2022
5.840
6.120
5.760
6.000
508,473
+0.16(+2.74%)
Mar 07, 2022
5.880
6.050
5.780
5.840
408,531
-0.08(-1.35%)
Mar 04, 2022
5.800
6.040
5.720
5.920
421,920
+0.02(+0.34%)
Mar 03, 2022
6.280
6.300
5.820
5.900
486,234
-0.31(-4.99%)
Mar 02, 2022
6.290
6.520
6.060
6.210
725,586
-0.05(-0.80%)
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
.