Provention Bio, Inc. (PRVB) NASDAQ
24.98
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.98
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 27, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0 |
| April 26, 2023 | 24.99 | 24.98 | 24.98 | 25 | 24.98 | 9.12M |
| April 25, 2023 | 24.38 | 24.23 | 24.23 | 24.39 | 24.2 | 1.89M |
| April 24, 2023 | 24.28 | 24.4 | 24.4 | 24.41 | 24.27 | 1.6M |
| April 21, 2023 | 24.31 | 24.32 | 24.32 | 24.33 | 24.22 | 2.94M |
| April 20, 2023 | 24.4 | 24.24 | 24.24 | 24.48 | 24.21 | 2.31M |
| April 19, 2023 | 24.44 | 24.44 | 24.44 | 24.49 | 24.38 | 1.6M |
| April 18, 2023 | 24.36 | 24.45 | 24.45 | 24.46 | 24.33 | 1.41M |
| April 17, 2023 | 24.35 | 24.35 | 24.35 | 24.42 | 24.34 | 2.13M |
| April 14, 2023 | 24.3 | 24.35 | 24.35 | 24.43 | 24.25 | 1.98M |
| April 13, 2023 | 24.28 | 24.32 | 24.32 | 24.37 | 24.26 | 1.24M |
| April 12, 2023 | 24.34 | 24.27 | 24.27 | 24.34 | 24.17 | 1.44M |
| April 11, 2023 | 24.17 | 24.26 | 24.26 | 24.43 | 24.16 | 2.52M |
| April 10, 2023 | 24.27 | 24.44 | 24.44 | 24.47 | 24.24 | 3.33M |
| April 06, 2023 | 24.25 | 24.28 | 24.28 | 24.37 | 24.24 | 2.24M |
| April 05, 2023 | 24.29 | 24.3 | 24.3 | 24.32 | 24.22 | 3.34M |
| April 04, 2023 | 24.3 | 24.3 | 24.3 | 24.31 | 24.22 | 2.31M |
| April 03, 2023 | 24.21 | 24.3 | 24.3 | 24.31 | 24.11 | 2.43M |
| March 31, 2023 | 24.17 | 24.1 | 24.1 | 24.3 | 24.04 | 2.81M |
| March 30, 2023 | 24.06 | 24.21 | 24.21 | 24.29 | 24.03 | 1.69M |
| March 29, 2023 | 23.95 | 24.2 | 24.2 | 24.29 | 23.92 | 1.79M |
| March 28, 2023 | 23.92 | 23.96 | 23.96 | 23.98 | 23.89 | 1.67M |
| March 27, 2023 | 23.87 | 23.95 | 23.95 | 23.98 | 23.82 | 1.93M |
| March 24, 2023 | 23.9 | 23.89 | 23.89 | 23.93 | 23.78 | 2.2M |
| March 23, 2023 | 23.71 | 23.83 | 23.83 | 23.9 | 23.71 | 1.78M |
| March 22, 2023 | 23.88 | 23.74 | 23.74 | 23.9 | 23.62 | 2.99M |
| March 21, 2023 | 23.93 | 23.93 | 23.93 | 23.94 | 23.85 | 1.63M |
| March 20, 2023 | 23.9 | 24 | 24 | 24 | 23.82 | 2.27M |
| March 17, 2023 | 23.88 | 23.99 | 23.99 | 24.03 | 23.8 | 3.13M |
| March 16, 2023 | 23.83 | 23.95 | 23.95 | 23.96 | 23.7 | 4.8M |
| March 15, 2023 | 23.81 | 23.91 | 23.91 | 23.99 | 23.75 | 5.39M |
| March 14, 2023 | 24.02 | 23.97 | 23.97 | 24.08 | 23.85 | 12.65M |
| March 13, 2023 | 24.08 | 24.1 | 24.1 | 24.23 | 22.7 | 36.02M |
| March 10, 2023 | 7.2 | 6.7 | 6.7 | 7.2 | 6.59 | 1.56M |
| March 09, 2023 | 7.25 | 7.25 | 7.25 | 7.43 | 7.17 | 1.58M |
| March 08, 2023 | 7.46 | 7.2 | 7.2 | 7.47 | 7.15 | 1.07M |
| March 07, 2023 | 7.87 | 7.5 | 7.5 | 7.91 | 7.42 | 1.09M |
| March 06, 2023 | 8.17 | 7.86 | 7.86 | 8.18 | 7.47 | 1.5M |
| March 03, 2023 | 8.23 | 8.18 | 8.18 | 8.28 | 8.03 | 695,722 |
| March 02, 2023 | 8.26 | 8.23 | 8.23 | 8.37 | 8 | 740,122 |
| March 01, 2023 | 8.3 | 8.39 | 8.39 | 8.67 | 8.19 | 858,739 |
| February 28, 2023 | 8.19 | 8.3 | 8.3 | 8.43 | 8.14 | 714,556 |
| February 27, 2023 | 8.23 | 8.24 | 8.24 | 8.42 | 8.15 | 580,215 |
| February 24, 2023 | 8.51 | 8.18 | 8.18 | 8.99 | 8.12 | 1.55M |
| February 23, 2023 | 8.92 | 8.74 | 8.74 | 9.15 | 8.6 | 973,067 |
| February 22, 2023 | 9.11 | 8.92 | 8.92 | 9.22 | 8.79 | 889,322 |
| February 21, 2023 | 9.55 | 9 | 9 | 9.55 | 8.96 | 1.12M |
| February 17, 2023 | 9.44 | 9.66 | 9.66 | 9.75 | 9.3 | 922,986 |
| February 16, 2023 | 9.47 | 9.41 | 9.41 | 9.92 | 9.37 | 1.16M |
| February 15, 2023 | 9.84 | 9.65 | 9.65 | 9.87 | 9.25 | 1.47M |
| February 14, 2023 | 9.8 | 9.99 | 9.99 | 10.12 | 9.7 | 856,209 |
| February 13, 2023 | 10.5 | 9.91 | 9.91 | 10.5 | 9.68 | 1.93M |
| February 10, 2023 | 9.32 | 10.4 | 10.4 | 10.65 | 9.21 | 3.09M |
| February 09, 2023 | 9.2 | 9.33 | 9.33 | 9.63 | 9.17 | 1.06M |
| February 08, 2023 | 9.45 | 9.16 | 9.16 | 9.49 | 9.01 | 1.89M |
| February 07, 2023 | 9.09 | 9.39 | 9.39 | 9.4 | 8.96 | 897,106 |
| February 06, 2023 | 9.3 | 9.09 | 9.09 | 9.37 | 9.02 | 675,821 |
| February 03, 2023 | 9 | 9.27 | 9.27 | 9.36 | 8.95 | 1.12M |
| February 02, 2023 | 8.64 | 9.1 | 9.1 | 9.1 | 8.46 | 1.15M |
| February 01, 2023 | 8.65 | 8.59 | 8.59 | 8.78 | 8.37 | 1.07M |