Provention Bio Inc (PRVB)

NASDAQ

Currency in USD

Disclaimer

24.980

0.000(0.00%)

Real-time Data26/04

Day's Range

24.980

25.000

52 wk Range

3.185

25.000

PRVB Historical Data

Get free historical data for PRVB. You'll find the closing price, open, high, low, change and %change of the Provention Bio Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

03/15/2023 - 09/27/2023

Date	Price	Open	High	Low	Vol.	Change %
04/26/2023	24.980	24.985	25.000	24.980	9.12M	+3.10%
04/25/2023	24.230	24.380	24.390	24.200	1.89M	-0.70%
04/24/2023	24.400	24.280	24.410	24.270	1.60M	+0.33%
04/21/2023	24.320	24.310	24.330	24.215	2.86M	+0.33%
04/20/2023	24.240	24.400	24.480	24.210	2.31M	-0.82%
04/19/2023	24.440	24.440	24.490	24.380	1.60M	-0.04%
04/18/2023	24.450	24.360	24.460	24.330	1.41M	+0.41%
04/17/2023	24.350	24.350	24.420	24.340	2.13M	0.00%
04/14/2023	24.350	24.300	24.430	24.250	1.98M	+0.12%
04/13/2023	24.320	24.280	24.370	24.260	1.24M	+0.21%
04/12/2023	24.270	24.340	24.340	24.170	1.44M	+0.04%
04/11/2023	24.260	24.170	24.430	24.160	2.52M	-0.74%
04/10/2023	24.440	24.270	24.470	24.240	3.31M	+0.66%
04/06/2023	24.280	24.250	24.370	24.240	2.24M	-0.08%
04/05/2023	24.300	24.290	24.320	24.220	3.17M	0.00%
04/04/2023	24.300	24.300	24.305	24.220	2.31M	0.00%
04/03/2023	24.300	24.210	24.305	24.110	2.42M	+0.83%
03/31/2023	24.100	24.165	24.300	24.040	2.81M	-0.45%
03/30/2023	24.210	24.060	24.290	24.030	1.69M	+0.04%
03/29/2023	24.200	23.950	24.285	23.920	1.79M	+1.00%
03/28/2023	23.960	23.920	23.980	23.890	1.67M	+0.04%
03/27/2023	23.950	23.870	23.980	23.820	1.93M	+0.25%
03/24/2023	23.890	23.900	23.930	23.780	2.20M	+0.25%
03/23/2023	23.830	23.710	23.900	23.710	1.77M	+0.38%
03/22/2023	23.740	23.880	23.900	23.620	2.99M	-0.79%
03/21/2023	23.930	23.930	23.940	23.850	1.62M	-0.29%
03/20/2023	24.000	23.900	24.000	23.820	2.26M	+0.04%
03/17/2023	23.990	23.880	24.030	23.800	3.13M	+0.17%
03/16/2023	23.950	23.830	23.960	23.695	4.80M	+0.17%
03/15/2023	23.910	23.810	23.985	23.750	5.35M	-4.28%

Highest

25.000

Change %

0.000

Average

24.196

Difference

1.380

Lowest

23.620

Markets

US 30

33,493.40

-125.5

-0.37%

US 500

4,265.60

-7.9

-0.19%

Dow Jones

33,498.63

-120.25

-0.36%

S&P 500

4,265.64

-7.89

-0.18%

Nasdaq

13,057.33

-6.28

-0.05%

S&P 500 VIX

18.73

-0.21

-1.11%

Dollar Index

106.437

+0.507

+0.48%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	238.71	-2.22%	104.21M
AMZN	125.70	-0.22%	48.12M
AAPL	170.36	-0.93%	40.62M
NVDA	423.06	+0.94%	29.58M
META	293.51	-1.82%	22.48M
ANGJ	33,239.00	-7.13%	1.96M
BRKa	539,965.00	-1.08%	7.63K

Name	Last	Chg. %	Vol.
GNRC	109.39	+5.97%	1.23M
MRO	27.60	+4.98%	8.06M
NCLH	16.19	+5.20%	11.53M
PAYX	117.69	+4.41%	2.10M
APA	42.80	+4.26%	2.40M
HES	157.88	+3.84%	1.63M
DVN	48.82	+3.98%	7.20M

Name	Last	Chg. %	Vol.
NEE	60.88	-6.83%	16.97M
NEM	37.39	-5.10%	9.25M
OGN	16.62	-3.65%	3.88M
PYPL	57.25	-2.85%	12.74M
SYK	265.50	-2.94%	1.78M
ZBH	109.48	-2.65%	1.82M
TSLA	238.71	-2.22%	104.21M

Trending Stocks

Name	Last	Chg. %	Vol.
Tesla	238.71	-2.22%	104.21M
Apple	170.36	-0.93%	40.62M
NVIDIA	423.06	+0.94%	29.58M
Amazon.com	125.70	-0.22%	48.12M
Microsoft	311.93	-0.07%	11.85M

Popular Searches

Please try another search

Provention Bio Inc (PRVB)

PRVB Historical Data

Trending Stocks