PRVB

Provention Bio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Provention Bio Inc PRVB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.23 5.68% 4.28 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.11 3.97 4.25 4.25 4.05
more quote information »

PRVB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.704.253.703.90704,7950.5815.68%
1 Month3.894.733.54163.98615,4470.3910.03%
3 Months7.177.383.54164.64551,971-2.89-40.31%
6 Months6.158.043.405.26787,429-1.87-30.41%
1 Year8.52969.703.406.04799,762-4.25-49.82%
3 Years12.2420.053.409.83883,789-7.96-65.03%
5 Years8.0022.821.529.88738,924-3.72-46.5%

PRVB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 4.25 0.20 4.94% 4.11 4.25 3.97 2,038,728
Jun 23 2022 4.05 0.13 3.32% 3.96 4.06 3.855 844,520
Jun 22 2022 3.92 -0.01 -0.25% 3.84 4.14 3.81 404,523
Jun 21 2022 3.93 0.14 3.69% 3.89 4.07 3.89 371,167
Jun 17 2022 3.79 0.11 2.99% 3.70 3.99 3.70 1,198,969
Jun 16 2022 3.68 -0.13 -3.41% 3.68 3.78 3.5416 556,134
Jun 15 2022 3.81 0.16 4.24% 3.70 3.92 3.66 452,109
Jun 14 2022 3.655 -0.16 -4.07% 3.84 3.97 3.56 474,686
Jun 13 2022 3.81 -0.17 -4.15% 3.85 3.88 3.6501 593,054
Jun 10 2022 3.975 -0.33 -7.56% 4.24 4.24 3.87 907,872
Jun 09 2022 4.30 -0.24 -5.29% 4.49 4.51 4.285 432,617
Jun 08 2022 4.54 0.37 8.87% 4.14 4.73 4.1397 590,526
Jun 07 2022 4.17 0.07 1.71% 4.02 4.19 4.00 356,464
Jun 06 2022 4.10 0.04 0.99% 4.15 4.1758 3.99 364,235
Jun 03 2022 4.06 0.21 5.45% 3.80 4.19 3.80 1,397,205
Jun 02 2022 3.85 -0.15 -3.75% 3.97 4.04 3.83 679,197
Jun 01 2022 4.00 -0.12 -2.91% 4.12 4.26 3.92 507,724
May 31 2022 4.12 0.04 0.98% 4.18 4.20 4.00 605,176
May 30 2022 4.08 0.00 0.0% 4.08 4.08 4.08 0
May 27 2022 4.08 0.18 4.62% 3.89 4.115 3.82 341,862
May 26 2022 3.90 0.11 2.9% 3.84 4.01 3.80 297,664
See More Historical Prices »


Your Recent History
NASDAQ
PRVB
Provention..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.