Provention Bio Inc (PRVB) Historical Stock Data

24.98 ↑0.00 (0.00%)

As of April 26, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, PRVB is up 0.16% a day on average. There have been 23 days where Provention Bio Inc closed green and 7 days where PRVB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-04-26	24.99	24.98	↓$0.00 (-0.02%)	24.98	25.00	9.03M
2023-04-25	24.38	24.23	↓$0.15 (-0.62%)	24.20	24.39	1.68M
2023-04-24	24.28	24.40	↑$0.12 (0.49%)	24.27	24.41	1.60M
2023-04-21	24.31	24.32	↑$0.01 (0.04%)	24.22	24.33	2.86M
2023-04-20	24.40	24.24	↓$0.16 (-0.66%)	24.21	24.48	2.30M
2023-04-19	24.44	24.44	↑$0.00 (0.00%)	24.38	24.49	1.60M
2023-04-18	24.36	24.45	↑$0.09 (0.37%)	24.35	24.46	1.41M
2023-04-17	24.35	24.35	↑$0.00 (0.00%)	24.34	24.42	2.13M
2023-04-14	24.30	24.35	↑$0.05 (0.21%)	24.25	24.43	1.97M
2023-04-13	24.28	24.32	↑$0.04 (0.16%)	24.26	24.37	1.24M
2023-04-12	24.34	24.27	↓$0.07 (-0.29%)	24.17	24.34	1.34M
2023-04-11	24.17	24.26	↑$0.09 (0.37%)	24.16	24.43	2.52M
2023-04-10	24.27	24.44	↑$0.17 (0.70%)	24.24	24.47	3.26M
2023-04-06	24.25	24.28	↑$0.03 (0.12%)	24.24	24.37	2.12M
2023-04-05	24.29	24.30	↑$0.01 (0.04%)	24.22	24.32	2.81M
2023-04-04	24.30	24.30	↑$0.00 (0.00%)	24.22	24.31	2.29M
2023-04-03	24.21	24.30	↑$0.09 (0.37%)	24.11	24.31	2.41M
2023-03-31	24.17	24.10	↓$0.06 (-0.27%)	24.04	24.30	2.81M
2023-03-30	24.06	24.21	↑$0.15 (0.62%)	24.03	24.29	1.69M
2023-03-29	23.95	24.20	↑$0.25 (1.04%)	23.92	24.29	1.77M
2023-03-28	23.92	23.96	↑$0.04 (0.17%)	23.89	23.98	1.65M
2023-03-27	23.87	23.95	↑$0.08 (0.34%)	23.85	23.98	1.93M
2023-03-24	23.90	23.89	↓$0.01 (-0.04%)	23.79	23.93	2.17M
2023-03-23	23.71	23.83	↑$0.12 (0.51%)	23.71	23.90	1.77M
2023-03-22	23.88	23.74	↓$0.14 (-0.59%)	23.62	23.90	2.99M
2023-03-21	23.93	23.93	↑$0.00 (0.00%)	23.85	23.94	1.62M
2023-03-20	23.90	24.00	↑$0.10 (0.42%)	23.82	24.00	2.10M
2023-03-17	23.88	23.99	↑$0.11 (0.46%)	23.81	24.03	3.13M
2023-03-16	23.83	23.95	↑$0.12 (0.50%)	23.70	23.96	4.80M
2023-03-15	23.81	23.91	↑$0.10 (0.42%)	23.75	23.99	5.31M