Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Mar 29, 2019 2.310 2.360 2.290 2.300 22,400 +0.04(+1.77%)
Mar 28, 2019 2.300 2.330 2.200 2.260 38,213 -0.10(-4.24%)
Mar 27, 2019 2.300 2.360 2.280 2.360 5,502 +0.06(+2.61%)
Mar 26, 2019 2.360 2.360 2.271 2.300 16,327 +0.00(+0.00%)
Mar 25, 2019 2.312 2.358 2.300 2.300 11,199 -0.08(-3.54%)
Mar 22, 2019 2.380 2.384 2.370 2.384 2,600 +0.00(+0.18%)
Mar 21, 2019 2.400 2.438 2.370 2.380 36,086 -0.04(-1.65%)
Mar 20, 2019 2.360 2.440 2.350 2.420 76,780 +0.04(+1.68%)
Mar 19, 2019 2.490 2.490 2.340 2.380 86,897 -0.02(-0.83%)
Mar 18, 2019 2.410 2.530 2.330 2.400 143,455 +0.01(+0.42%)
Mar 15, 2019 2.270 2.390 2.270 2.390 4,200 +0.11(+4.82%)
Mar 14, 2019 2.350 2.380 2.280 2.280 9,246 -0.06(-2.56%)
Mar 13, 2019 2.320 2.470 2.320 2.340 10,809 +0.07(+3.08%)
Mar 12, 2019 2.350 2.381 2.270 2.270 5,848 -0.07(-2.99%)
Mar 11, 2019 2.360 2.410 2.333 2.340 3,101 -0.10(-4.10%)
Mar 08, 2019 2.330 2.440 2.270 2.440 4,000 +0.06(+2.52%)
Mar 07, 2019 2.390 2.390 2.300 2.380 3,687 +0.00(+0.00%)
Mar 06, 2019 2.460 2.480 2.380 2.380 12,986 -0.12(-4.80%)
Mar 05, 2019 2.490 2.550 2.390 2.500 38,354 +0.00(+0.00%)
Mar 04, 2019 2.510 2.558 2.450 2.500 9,541 +0.05(+2.04%)
Mar 01, 2019 2.560 2.570 2.430 2.450 26,000 -0.10(-3.92%)
Feb 28, 2019 2.500 2.573 2.400 2.550 34,696 +0.05(+2.00%)
Feb 27, 2019 2.510 2.520 2.460 2.500 35,560 +0.08(+3.31%)
Feb 26, 2019 2.580 2.583 2.420 2.420 37,921 -0.15(-5.84%)
Feb 25, 2019 2.480 2.600 2.470 2.570 81,607 +0.15(+6.20%)
Feb 22, 2019 2.430 2.500 2.380 2.420 7,000 -0.01(-0.41%)
Feb 21, 2019 2.280 2.500 2.280 2.430 22,906 +0.17(+7.52%)
Feb 20, 2019 2.340 2.400 2.240 2.260 12,147 -0.13(-5.44%)
Feb 19, 2019 2.260 2.500 2.260 2.390 26,512 +0.19(+8.64%)
Feb 15, 2019 2.200 2.330 2.200 2.200 22,600 -0.02(-0.90%)
Feb 14, 2019 2.300 2.350 2.220 2.220 26,987 -0.15(-6.33%)
Feb 13, 2019 2.200 2.370 2.173 2.370 34,700 +0.12(+5.33%)
Feb 12, 2019 2.350 2.350 2.080 2.250 55,255 -0.04(-1.75%)
Feb 11, 2019 2.360 2.380 2.250 2.290 21,994 -0.08(-3.38%)
Feb 08, 2019 2.390 2.480 2.310 2.370 13,600 +0.03(+1.28%)
Feb 07, 2019 2.360 2.410 2.270 2.340 25,631 -0.06(-2.50%)
Feb 06, 2019 2.500 2.510 2.400 2.400 5,314 -0.10(-4.00%)
Feb 05, 2019 2.550 2.550 2.500 2.500 19,060 -0.05(-1.96%)
Feb 04, 2019 2.500 2.610 2.370 2.550 45,649 +0.09(+3.66%)
Feb 01, 2019 2.555 2.555 2.401 2.460 5,300 -0.09(-3.53%)
Jan 31, 2019 2.410 2.550 2.410 2.550 23,018 +0.26(+11.48%)
Jan 30, 2019 2.360 2.550 2.288 2.288 45,382 -0.09(-3.89%)
Jan 29, 2019 2.540 2.540 2.354 2.380 31,421 -0.17(-6.67%)
Jan 28, 2019 2.540 2.650 2.400 2.550 97,464 +0.05(+2.00%)
Jan 25, 2019 2.370 2.520 2.040 2.500 24,100 +0.20(+8.70%)
Jan 24, 2019 2.310 2.400 2.300 2.300 4,819 -0.02(-0.86%)
Jan 23, 2019 2.430 2.610 2.250 2.320 25,452 -0.07(-2.93%)
Jan 22, 2019 2.470 2.760 2.280 2.390 155,273 -0.08(-3.24%)
Jan 18, 2019 2.395 2.500 2.285 2.470 40,200 +0.25(+11.26%)
Jan 17, 2019 2.230 2.340 2.203 2.220 7,993 -0.12(-5.13%)
Jan 16, 2019 2.170 2.360 1.860 2.340 40,763 +0.17(+7.83%)
Jan 15, 2019 2.160 2.347 2.160 2.170 10,878 -0.09(-3.98%)
Jan 14, 2019 2.370 2.370 2.171 2.260 14,122 -0.11(-4.64%)
Jan 11, 2019 2.200 2.420 2.200 2.370 15,600 +0.17(+7.73%)
Jan 10, 2019 2.190 2.281 2.110 2.200 32,777 +0.00(+0.00%)
Jan 09, 2019 2.220 2.277 2.150 2.200 14,172 +0.10(+4.76%)
Jan 08, 2019 2.260 2.310 2.090 2.100 6,423 -0.17(-7.49%)
Jan 07, 2019 2.060 2.330 2.060 2.270 14,172 +0.22(+10.73%)
Jan 04, 2019 2.010 2.050 1.900 2.050 28,800 +0.03(+1.49%)
Jan 03, 2019 1.950 2.040 1.950 2.020 1,348 +0.05(+2.53%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.