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, 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%)
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
.