PRVB - Provention Bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202015.0415.3914.6015.1515.15457,500
Feb 13, 202015.3215.5314.9015.0515.05321,300
Feb 12, 202015.5015.7115.0415.4015.40400,000
Feb 11, 202015.5015.9915.2715.5615.56350,300
Feb 10, 202014.7315.7814.6915.4315.43371,700
Feb 07, 202014.8915.0614.4914.7314.73280,900
Feb 06, 202015.2015.3314.7014.9414.94342,000
Feb 05, 202014.9915.7014.9915.1915.19438,400
Feb 04, 202015.2015.4414.6514.9914.99551,700
Feb 03, 202014.8415.6814.1915.1715.17749,100
Jan 31, 202015.7715.9314.9014.9714.97631,800
Jan 30, 202016.3116.6315.2615.8315.83496,200
Jan 29, 202016.8617.0516.2716.4016.40390,000
Jan 28, 202016.0316.9815.9216.5716.57406,500
Jan 27, 202015.5016.4514.6016.0316.03467,800
Jan 24, 202017.0517.3615.6115.9615.96716,100
Jan 23, 202017.0017.5016.1616.5216.52773,500
Jan 22, 202017.9318.5017.0917.3417.34651,200
Jan 21, 202017.1518.2717.0317.7517.75884,600
Jan 17, 202016.1017.4316.0216.8416.84863,400
Jan 16, 202015.5516.4615.3216.1816.18814,500
Jan 15, 202015.8916.2015.1915.3815.38780,400
Jan 14, 202015.9916.3115.5315.8715.87658,000
Jan 13, 202015.8115.8815.1415.8015.80558,500
Jan 10, 202014.9015.8814.8015.6315.63603,700
Jan 09, 202014.6715.2914.6114.8014.80409,500
Jan 08, 202014.9115.4514.6614.6814.68511,800
Jan 07, 202014.9315.0614.4614.9714.97524,000
Jan 06, 202015.3315.6314.8714.9014.90716,300
Jan 03, 202014.2515.8114.2515.7015.701,025,300
Jan 02, 202015.0515.4514.2114.5114.51891,800
Dec 31, 201914.1315.1414.0714.9014.90970,100
Dec 30, 201914.3314.8913.9314.1514.15791,600
Dec 27, 201914.5814.8713.5514.3814.381,037,700
Dec 26, 201914.9915.0013.6214.6614.661,778,600
Dec 24, 201912.5014.1912.3314.0714.071,601,100
Dec 23, 201911.4712.2511.3212.0912.09472,400
Dec 20, 201911.3911.5011.0211.4111.41652,800
Dec 19, 201911.3811.5510.9211.3711.37327,000
Dec 18, 201911.9912.1811.2411.3111.31684,500
Dec 17, 201911.8412.4511.6611.9711.971,324,500
Dec 16, 201911.7311.9911.3811.5811.58703,600
Dec 13, 201911.1911.9611.1511.7311.73728,100
Dec 12, 201912.0012.0010.4111.2011.201,516,900
Dec 11, 201911.6411.9010.9111.3111.31658,000
Dec 10, 201911.1411.9411.1011.6511.65994,100
Dec 09, 201911.0711.4110.8711.1411.14494,100
Dec 06, 201911.5011.5110.7011.0711.07670,800
Dec 05, 201910.7611.4610.7511.2711.27798,700
Dec 04, 201910.3011.3010.2210.6810.681,222,800
Dec 03, 201910.3010.509.9710.2010.20517,300
Dec 02, 201910.2010.939.9710.2710.27703,800
Nov 29, 20199.7510.119.699.969.96237,000
Nov 27, 201910.5410.609.8110.0010.00745,300
Nov 26, 20199.9210.659.2610.3010.30946,200
Nov 25, 20199.699.999.329.809.80536,100
Nov 22, 20198.609.758.549.739.73727,000
Nov 21, 20199.189.258.718.758.75407,200
Nov 20, 20198.249.218.179.049.04757,400
Nov 19, 20197.898.487.888.228.22383,600
Nov 18, 20198.118.287.817.887.88264,300
Nov 15, 20197.578.207.578.078.07241,400
Nov 14, 20198.278.377.277.507.50505,000
Nov 13, 20198.478.598.128.298.29414,700
Nov 12, 20198.268.718.258.508.50483,300
Nov 11, 20198.358.528.218.258.25299,400
Nov 08, 20198.018.447.928.338.33493,300
Nov 07, 20198.288.647.838.008.00732,200
Nov 06, 20197.078.506.738.298.291,411,600
Nov 05, 20196.957.246.606.876.87343,900
Nov 04, 20196.877.006.546.936.93242,800
Nov 01, 20196.506.956.456.826.82212,000
Oct 31, 20196.796.856.406.496.49250,400
Oct 30, 20196.756.896.396.786.78270,400
Oct 29, 20196.826.986.686.746.74285,500
Oct 28, 20196.786.946.536.846.84350,300
Oct 25, 20196.426.776.146.756.75331,300
Oct 24, 20196.196.586.156.486.48380,400
Oct 23, 20195.996.455.956.186.18263,000
Oct 22, 20196.016.565.886.026.02569,700
Oct 21, 20196.526.576.006.076.07294,100
Oct 18, 20196.006.786.006.526.52399,700
Oct 17, 20195.836.095.836.026.02206,900
Oct 16, 20196.166.165.705.845.84347,400
Oct 15, 20195.926.275.826.046.04260,200
Oct 14, 20196.036.155.615.865.86294,800
Oct 11, 20195.886.415.806.056.05322,000
Oct 10, 20195.996.245.725.915.91361,800
Oct 09, 20196.726.725.725.995.991,107,400
Oct 08, 20196.967.256.666.706.70268,300
Oct 07, 20197.047.286.947.037.03284,000
Oct 04, 20197.327.406.867.087.08514,000
Oct 03, 20196.817.386.797.297.29380,200
Oct 02, 20196.706.996.376.826.82528,200
Oct 01, 20197.007.176.676.846.84606,500
Sep 30, 20198.028.176.656.826.821,220,000
Sep 27, 20198.508.697.918.128.12983,600
Sep 26, 20198.518.808.278.338.33607,200
Sep 25, 20198.378.608.328.388.38261,100
Sep 24, 20198.929.008.128.258.25414,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...