S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.93 (+1.62%)
MSFT   310.45 (+2.35%)
FB   324.92 (+1.67%)
GOOGL   2,742.56 (+1.49%)
AMZN   3,133.00 (+0.22%)
TSLA   1,036.53 (+4.11%)
NVDA   254.36 (+1.47%)
BABA   133.85 (+4.78%)
NIO   30.51 (+6.57%)
AMD   128.33 (+0.05%)
CGC   7.98 (+4.45%)
MU   89.60 (-0.44%)
GE   100.99 (+0.37%)
T   27.34 (+0.22%)
F   22.31 (-0.62%)
DIS   151.37 (+0.84%)
AMC   19.44 (+6.11%)
PFE   54.12 (+1.08%)
ACB   5.00 (+2.88%)
BA   220.59 (+1.62%)
S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.93 (+1.62%)
MSFT   310.45 (+2.35%)
FB   324.92 (+1.67%)
GOOGL   2,742.56 (+1.49%)
AMZN   3,133.00 (+0.22%)
TSLA   1,036.53 (+4.11%)
NVDA   254.36 (+1.47%)
BABA   133.85 (+4.78%)
NIO   30.51 (+6.57%)
AMD   128.33 (+0.05%)
CGC   7.98 (+4.45%)
MU   89.60 (-0.44%)
GE   100.99 (+0.37%)
T   27.34 (+0.22%)
F   22.31 (-0.62%)
DIS   151.37 (+0.84%)
AMC   19.44 (+6.11%)
PFE   54.12 (+1.08%)
ACB   5.00 (+2.88%)
BA   220.59 (+1.62%)
S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.93 (+1.62%)
MSFT   310.45 (+2.35%)
FB   324.92 (+1.67%)
GOOGL   2,742.56 (+1.49%)
AMZN   3,133.00 (+0.22%)
TSLA   1,036.53 (+4.11%)
NVDA   254.36 (+1.47%)
BABA   133.85 (+4.78%)
NIO   30.51 (+6.57%)
AMD   128.33 (+0.05%)
CGC   7.98 (+4.45%)
MU   89.60 (-0.44%)
GE   100.99 (+0.37%)
T   27.34 (+0.22%)
F   22.31 (-0.62%)
DIS   151.37 (+0.84%)
AMC   19.44 (+6.11%)
PFE   54.12 (+1.08%)
ACB   5.00 (+2.88%)
BA   220.59 (+1.62%)
S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.93 (+1.62%)
MSFT   310.45 (+2.35%)
FB   324.92 (+1.67%)
GOOGL   2,742.56 (+1.49%)
AMZN   3,133.00 (+0.22%)
TSLA   1,036.53 (+4.11%)
NVDA   254.36 (+1.47%)
BABA   133.85 (+4.78%)
NIO   30.51 (+6.57%)
AMD   128.33 (+0.05%)
CGC   7.98 (+4.45%)
MU   89.60 (-0.44%)
GE   100.99 (+0.37%)
T   27.34 (+0.22%)
F   22.31 (-0.62%)
DIS   151.37 (+0.84%)
AMC   19.44 (+6.11%)
PFE   54.12 (+1.08%)
ACB   5.00 (+2.88%)
BA   220.59 (+1.62%)
NASDAQ:PRVB

Provention Bio Stock Chart and Price History

$4.57
+0.20 (+4.58%)
(As of 01/20/2022 12:30 PM ET)
Add
Compare
Today's Range
$4.47
$4.57
50-Day Range
$4.37
$7.39
52-Week Range
$4.33
$15.98
Volume
6,412 shs
Average Volume
445,326 shs
Market Capitalization
$289.62 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
2.74

Provention Bio (NASDAQ:PRVB) Price Performance

5 Day
Performance
-3.79%

1 Month
Performance
-25.69%

3 Month
Performance
-26.17%

Year-To-Date
Performance
-18.68%

1 Year
Performance
-69.25%


Provention Bio (NASDAQ PRVB) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

Provention Bio (NASDAQ:PRVB) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$4.39$4.37
-0.46%
$4.55$4.33508,430 shs$276.95 million
01/18/2022$4.75$4.39
-7.58%
$4.76$4.36530,376 shs$278.22 million
01/17/2022$4.75$4.75$4.78$4.52322,060 shs$301.03 million
01/14/2022$4.64$4.75
+2.37%
$4.78$4.52322,060 shs$301.03 million
01/13/2022$4.77$4.64
-2.73%
$4.84$4.61522,942 shs$294.06 million
01/12/2022$5.06$4.77
-5.73%
$5.14$4.77504,240 shs$302.30 million
01/11/2022$5.12$5.06
-1.17%
$5.25$5.03388,325 shs$320.68 million
01/10/2022$5.23$5.12
-2.10%
$5.20$4.94469,020 shs$324.48 million
01/07/2022$5.45$5.23
-4.04%
$5.62$5.20265,216 shs$331.45 million
01/06/2022$5.52$5.45
-1.27%
$5.65$5.35384,228 shs$345.39 million
01/05/2022$5.91$5.52
-6.60%
$5.99$5.51328,122 shs$349.83 million
01/04/2022$5.95$5.91
-0.67%
$6.04$5.74415,637 shs$374.55 million
01/03/2022$5.62$5.95
+5.87%
$6.05$5.57700,418 shs$377.08 million
12/31/2021$5.75$5.62
-2.26%
$5.87$5.51750,963 shs$356.17 million
12/30/2021$5.59$5.75
+2.86%
$5.95$5.56495,263 shs$364.41 million
12/29/2021$5.79$5.59
-3.45%
$5.80$5.55672,892 shs$354.27 million
12/28/2021$6.06$5.79
-4.46%
$6.21$5.74737,862 shs$366.94 million
12/27/2021$6.18$6.06
-1.94%
$6.29$5.95471,379 shs$384.05 million
12/24/2021$6.18$6.18$6.34$6.08515,568 shs$391.66 million
12/23/2021$6.12$6.18
+0.98%
$6.34$6.08515,568 shs$391.66 million
12/22/2021$6.09$6.12
+0.49%
$6.14$5.90382,615 shs$387.86 million
12/21/2021$6.15$6.09
-0.98%
$6.33$6.02526,988 shs$385.95 million
12/20/2021$6.06$6.15
+1.49%
$6.26$5.81593,371 shs$389.76 million
12/17/2021$5.88$6.06
+3.06%
$6.17$5.631.17 million shs$384.05 million
12/16/2021$6.07$5.88
-3.13%
$6.16$5.71483,552 shs$372.65 million
12/15/2021$5.86$6.07
+3.58%
$6.11$5.56739,452 shs$384.69 million
12/14/2021$6.16$5.86
-4.87%
$6.11$5.65701,188 shs$371.38 million
12/13/2021$6.18$6.16
-0.32%
$6.24$5.94544,758 shs$390.39 million
12/10/2021$6.46$6.18
-4.33%
$6.53$6.14536,707 shs$391.66 million
12/09/2021$6.69$6.46
-3.44%
$6.84$6.46340,604 shs$409.40 million
12/08/2021$6.45$6.69
+3.72%
$6.72$6.40361,654 shs$423.98 million
12/07/2021$6.29$6.45
+2.54%
$6.58$6.40582,943 shs$408.77 million
12/06/2021$6.45$6.29
-2.48%
$6.46$6.17688,353 shs$398.63 million
12/03/2021$6.89$6.45
-6.39%
$6.92$6.41590,544 shs$408.77 million
12/02/2021$6.95$6.89
-0.86%
$7.03$6.70423,898 shs$436.65 million
12/01/2021$6.90$6.95
+0.72%
$7.19$6.88533,662 shs$440.46 million
11/30/2021$6.56$6.90
+5.18%
$6.92$6.48867,324 shs$437.29 million
11/29/2021$7.02$6.56
-6.55%
$7.23$6.53606,475 shs$415.74 million
11/26/2021$7.39$7.02
-5.01%
$7.29$6.87601,799 shs$444.89 million
11/25/2021$7.39$7.39$7.46$7.03587,515 shs$468.34 million
11/24/2021$7.18$7.39
+2.92%
$7.46$7.03587,515 shs$468.34 million
11/23/2021$7.18$7.18$7.36$6.731.27 million shs$455.03 million
11/22/2021$6.24$7.18
+15.06%
$7.72$6.906.27 million shs$455.03 million
11/19/2021$6.49$6.24
-3.85%
$6.48$6.18532,938 shs$395.46 million
11/18/2021$6.71$6.49
-3.28%
$6.77$6.42601,263 shs$411.30 million
11/17/2021$6.79$6.71
-1.18%
$7.39$6.70942,504 shs$425.25 million
11/16/2021$6.13$6.79
+10.77%
$6.87$6.011.28 million shs$430.32 million
11/15/2021$6.32$6.13
-3.01%
$6.32$6.12427,429 shs$388.49 million
11/12/2021$6.17$6.32
+2.43%
$6.38$6.09420,661 shs$400.53 million
11/11/2021$6.38$6.17
-3.29%
$6.38$6.15390,194 shs$391.02 million
11/10/2021$6.64$6.38
-3.92%
$6.65$6.37318,739 shs$404.33 million
11/09/2021$6.88$6.64
-3.49%
$6.81$6.50381,410 shs$420.81 million
11/08/2021$6.84$6.88
+0.58%
$7.17$6.74595,126 shs$436.02 million
11/05/2021$6.44$6.84
+6.21%
$7.27$6.451.12 million shs$433.49 million
11/04/2021$6.66$6.44
-3.30%
$6.85$6.28440,856 shs$408.14 million
11/03/2021$6.45$6.66
+3.26%
$6.74$6.40388,672 shs$422.08 million
11/02/2021$6.54$6.45
-1.38%
$6.54$6.28326,208 shs$408.77 million
11/01/2021$6.26$6.54
+4.47%
$6.66$6.21403,183 shs$414.47 million
10/29/2021$6.25$6.26
+0.16%
$6.32$6.18196,617 shs$396.73 million
10/28/2021$6.25$6.25$6.33$6.19261,772 shs$0.00
10/27/2021$6.18$6.25
+1.13%
$6.30$6.10340,896 shs$0.00
10/26/2021$6.24$6.18
-0.96%
$6.39$6.18402,569 shs$0.00
10/25/2021$6.21$6.24
+0.48%
$6.35$6.17234,250 shs$0.00
10/22/2021$6.21$6.21$6.23$6.11182,238 shs$0.00
10/21/2021$6.19$6.21
+0.32%
$6.31$6.16148,642 shs$0.00
10/20/2021$6.24$6.19
-0.80%
$6.32$6.13230,966 shs$0.00
10/19/2021$6.11$6.24
+2.13%
$6.34$6.09245,508 shs$0.00
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.