Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provention Bio Inc (NQ: PRVB )

24.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.730 1.930 1.530 1.770 205,400 +0.04(+2.31%)
Dec 28, 2018 1.850 1.970 1.720 1.730 288,600 -0.12(-6.49%)
Dec 27, 2018 1.750 2.120 1.750 1.850 167,584 +0.09(+5.11%)
Dec 26, 2018 1.930 1.937 1.720 1.760 124,340 -0.18(-9.28%)
Dec 24, 2018 1.760 1.995 1.760 1.940 44,200 +0.18(+10.23%)
Dec 21, 2018 1.910 2.030 1.710 1.760 84,400 -0.18(-9.28%)
Dec 20, 2018 2.080 2.100 1.840 1.940 97,251 -0.16(-7.62%)
Dec 19, 2018 2.270 2.400 2.000 2.100 187,778 -0.20(-8.70%)
Dec 18, 2018 2.430 2.430 2.240 2.300 10,170 -0.14(-5.74%)
Dec 17, 2018 2.390 2.440 2.260 2.440 32,657 +0.06(+2.52%)
Dec 14, 2018 2.380 2.410 2.300 2.380 24,000 +0.01(+0.42%)
Dec 13, 2018 2.650 2.650 2.370 2.370 51,551 -0.29(-11.07%)
Dec 12, 2018 2.530 2.750 2.510 2.665 8,216 +0.12(+4.51%)
Dec 11, 2018 2.560 2.650 2.420 2.550 9,345 -0.04(-1.54%)
Dec 10, 2018 2.210 2.590 2.170 2.590 28,094 +0.38(+17.19%)
Dec 07, 2018 2.460 2.505 2.200 2.210 59,100 -0.20(-8.30%)
Dec 06, 2018 2.470 2.638 2.400 2.410 7,016 -0.16(-6.23%)
Dec 04, 2018 2.740 2.740 2.500 2.570 24,800 -0.13(-4.81%)
Dec 03, 2018 2.360 2.719 2.020 2.700 97,167 +0.39(+16.88%)
Nov 30, 2018 2.450 2.490 2.260 2.310 38,100 -0.17(-6.85%)
Nov 29, 2018 2.520 2.520 2.480 2.480 1,232 +0.00(+0.00%)
Nov 28, 2018 2.550 2.610 2.350 2.480 35,380 +0.01(+0.53%)
Nov 27, 2018 2.520 2.540 2.281 2.467 41,134 -0.07(-2.88%)
Nov 26, 2018 2.500 2.730 2.410 2.540 83,088 +0.01(+0.40%)
Nov 23, 2018 2.650 2.870 2.510 2.530 17,500 -0.16(-5.95%)
Nov 21, 2018 2.690 2.690 2.690 0 -0.05(-1.82%)
Nov 20, 2018 2.830 2.900 2.600 2.740 28,947 -0.14(-4.86%)
Nov 19, 2018 2.790 3.000 2.760 2.880 60,271 +0.12(+4.35%)
Nov 16, 2018 2.900 3.100 2.760 2.760 42,200 -0.18(-6.12%)
Nov 15, 2018 2.890 3.150 2.760 2.940 23,995 +0.04(+1.38%)
Nov 14, 2018 3.120 3.130 2.900 2.900 33,059 -0.12(-3.97%)
Nov 13, 2018 2.840 3.020 2.750 3.020 46,628 +0.20(+7.09%)
Nov 12, 2018 3.150 3.150 2.807 2.820 49,974 -0.34(-10.76%)
Nov 09, 2018 3.210 3.210 3.090 3.160 21,000 -0.02(-0.63%)
Nov 08, 2018 3.400 3.417 3.180 3.180 24,159 -0.22(-6.47%)
Nov 07, 2018 3.480 3.572 3.250 3.400 54,060 -0.08(-2.30%)
Nov 06, 2018 3.670 3.740 3.310 3.480 56,854 -0.17(-4.66%)
Nov 05, 2018 3.720 3.720 3.400 3.650 118,738 +0.42(+13.00%)
Nov 02, 2018 3.030 3.300 3.030 3.230 17,300 +0.08(+2.54%)
Nov 01, 2018 3.030 3.150 2.950 3.150 81,512 +0.10(+3.28%)
Oct 31, 2018 3.060 3.150 2.920 3.050 32,381 -0.04(-1.29%)
Oct 30, 2018 3.040 3.160 2.920 3.090 18,740 -0.05(-1.59%)
Oct 29, 2018 3.080 3.150 2.910 3.140 18,056 +0.16(+5.37%)
Oct 26, 2018 2.990 2.990 2.730 2.980 19,200 +0.08(+2.76%)
Oct 25, 2018 3.130 3.170 2.640 2.900 226,207 -0.26(-8.23%)
Oct 24, 2018 2.900 3.250 2.900 3.160 1,325 +0.24(+8.22%)
Oct 23, 2018 3.110 3.190 2.520 2.920 123,500 -0.16(-5.19%)
Oct 22, 2018 3.380 3.380 3.040 3.080 40,424 -0.27(-8.06%)
Oct 19, 2018 3.360 3.390 3.310 3.350 10,500 -0.03(-0.89%)
Oct 18, 2018 3.570 3.740 3.260 3.380 72,885 -0.13(-3.81%)
Oct 17, 2018 3.790 3.790 3.500 3.514 14,791 -0.26(-6.79%)
Oct 16, 2018 3.620 3.770 3.510 3.770 10,053 +0.18(+5.01%)
Oct 15, 2018 3.400 3.600 3.400 3.590 27,322 +0.15(+4.36%)
Oct 12, 2018 3.090 3.470 3.090 3.440 78,200 +0.29(+9.21%)
Oct 11, 2018 3.417 3.434 3.130 3.150 16,378 -0.15(-4.55%)
Oct 10, 2018 3.330 3.430 3.200 3.300 37,954 +0.00(+0.00%)
Oct 09, 2018 3.410 3.540 3.260 3.300 52,245 -0.10(-2.94%)
Oct 08, 2018 3.720 3.800 3.340 3.400 35,257 -0.39(-10.29%)
Oct 05, 2018 3.890 3.890 3.710 3.790 14,000 -0.09(-2.32%)
Oct 04, 2018 3.870 3.940 3.830 3.880 16,143 -0.04(-1.02%)
Oct 03, 2018 3.980 3.990 3.800 3.920 30,982 -0.08(-2.00%)
Oct 02, 2018 3.960 4.050 3.940 4.000 15,224 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.