Provention Bio Inc. (PRVB)
NASDAQ: PRVB
· Real-Time Price · USD
24.98
0.00 (0.00%)
At close: Apr 26, 2023, 10:00 PM
PRVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.00% | 0 |
| Apr 26, 2023 | 24.98 | 25.00 | 24.98 | 24.98 | 24.98 | 3.10% | 9,124,151 |
| Apr 25, 2023 | 24.38 | 24.39 | 24.20 | 24.23 | 24.23 | -0.70% | 1,891,187 |
| Apr 24, 2023 | 24.28 | 24.41 | 24.27 | 24.40 | 24.40 | 0.33% | 1,600,029 |
| Apr 21, 2023 | 24.31 | 24.33 | 24.22 | 24.32 | 24.32 | 0.33% | 2,938,662 |
| Apr 20, 2023 | 24.40 | 24.48 | 24.21 | 24.24 | 24.24 | -0.82% | 2,305,338 |
| Apr 19, 2023 | 24.44 | 24.49 | 24.38 | 24.44 | 24.44 | -0.04% | 1,602,245 |
| Apr 18, 2023 | 24.36 | 24.46 | 24.33 | 24.45 | 24.45 | 0.41% | 1,411,124 |
| Apr 17, 2023 | 24.35 | 24.42 | 24.34 | 24.35 | 24.35 | 0.00% | 2,130,747 |
| Apr 14, 2023 | 24.30 | 24.43 | 24.25 | 24.35 | 24.35 | 0.12% | 1,975,471 |
| Apr 13, 2023 | 24.28 | 24.37 | 24.26 | 24.32 | 24.32 | 0.21% | 1,237,497 |
| Apr 12, 2023 | 24.34 | 24.34 | 24.17 | 24.27 | 24.27 | 0.04% | 1,440,851 |
| Apr 11, 2023 | 24.17 | 24.43 | 24.16 | 24.26 | 24.26 | -0.74% | 2,523,720 |
| Apr 10, 2023 | 24.27 | 24.47 | 24.24 | 24.44 | 24.44 | 0.66% | 3,328,883 |
| Apr 6, 2023 | 24.25 | 24.37 | 24.24 | 24.28 | 24.28 | -0.08% | 2,241,578 |
| Apr 5, 2023 | 24.29 | 24.32 | 24.22 | 24.30 | 24.30 | 0.00% | 3,340,177 |
| Apr 4, 2023 | 24.30 | 24.30 | 24.22 | 24.30 | 24.30 | 0.00% | 2,308,466 |
| Apr 3, 2023 | 24.21 | 24.30 | 24.11 | 24.30 | 24.30 | 0.83% | 2,427,522 |
| Mar 31, 2023 | 24.16 | 24.30 | 24.04 | 24.10 | 24.10 | -0.45% | 2,813,033 |
| Mar 30, 2023 | 24.06 | 24.29 | 24.03 | 24.21 | 24.21 | 0.04% | 1,690,436 |