Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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 |
PRVB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.70 | 4.25 | 3.70 | 3.90 | 704,795 | 0.58 | 15.68% |
| 1 Month | 3.89 | 4.73 | 3.5416 | 3.98 | 615,447 | 0.39 | 10.03% |
| 3 Months | 7.17 | 7.38 | 3.5416 | 4.64 | 551,971 | -2.89 | -40.31% |
| 6 Months | 6.15 | 8.04 | 3.40 | 5.26 | 787,429 | -1.87 | -30.41% |
| 1 Year | 8.5296 | 9.70 | 3.40 | 6.04 | 799,762 | -4.25 | -49.82% |
| 3 Years | 12.24 | 20.05 | 3.40 | 9.83 | 883,789 | -7.96 | -65.03% |
| 5 Years | 8.00 | 22.82 | 1.52 | 9.88 | 738,924 | -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 |