Provention Bio Inc. Common Stockのデータ

Provention Bio Inc. Common Stockの基本情報

名前 Provention Bio Inc. Common Stock
ティッカー PRVB
国 United States
上場年 2018.0
セクター Health Care

Provention Bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.15 14.55 15.0 14.77 523700.0 14.77
2021-02-12 15.02 14.41 14.77 14.89 445000.0 14.89
2021-02-11 15.16 14.23 15.03 14.84 716400.0 14.84
2021-02-10 15.63 14.91 15.5 14.99 721700.0 14.99
2021-02-09 15.48 15.05 15.47 15.31 689700.0 15.31
2021-02-08 15.31 14.68 14.83 15.23 985500.0 15.23
2021-02-05 15.14 14.34 15.14 14.83 704800.0 14.83
2021-02-04 14.99 14.36 14.75 14.83 873500.0 14.83
2021-02-03 14.91 14.25 14.5 14.35 952500.0 14.35
2021-02-02 14.81 14.1 14.77 14.39 726700.0 14.39
2021-02-01 14.38 13.75 14.3 14.24 910400.0 14.24
2021-01-29 14.82 13.72 14.43 13.77 931000.0 13.77
2021-01-28 14.93 13.86 13.91 14.3 1042500.0 14.3
2021-01-27 14.45 13.42 13.96 13.78 1156800.0 13.78
2021-01-26 15.0 13.96 14.65 14.12 974400.0 14.12
2021-01-25 15.3 13.91 15.22 14.53 1699400.0 14.53
2021-01-22 15.36 13.7 14.15 15.22 1696000.0 15.22
2021-01-21 15.0 14.0 14.75 14.15 1183200.0 14.15
2021-01-20 15.4 14.41 15.15 14.86 1309000.0 14.86
2021-01-19 15.83 14.82 15.66 14.99 1508300.0 14.99
2021-01-15 15.89 14.65 15.46 15.0 2517600.0 15.0
2021-01-14 17.0 15.28 16.74 15.5 5884300.0 15.5
2021-01-13 17.53 15.45 17.15 16.66 3023900.0 16.66
2021-01-12 20.05 17.9 17.95 19.45 1685400.0 19.45
2021-01-11 18.18 17.36 17.56 17.95 397100.0 17.95
2021-01-08 18.27 17.22 18.04 17.6 346700.0 17.6
2021-01-07 18.16 17.44 17.61 17.95 314200.0 17.95
2021-01-06 18.16 17.32 17.65 17.39 406300.0 17.39
2021-01-05 18.43 17.35 18.25 17.49 577200.0 17.49
2021-01-04 18.61 17.05 17.4 18.26 767400.0 18.26
2020-12-31 17.49 16.65 17.25 16.94 606800.0 16.94
2020-12-30 17.95 17.26 17.41 17.26 215600.0 17.26
2020-12-29 17.55 16.63 17.34 17.3 308900.0 17.3
2020-12-28 18.45 17.24 18.05 17.33 299900.0 17.33
2020-12-24 18.13 17.7 17.85 17.79 106800.0 17.79
2020-12-23 18.27 17.52 18.02 17.67 290900.0 17.67
2020-12-22 18.5 17.63 18.02 17.86 318500.0 17.86
2020-12-21 18.1 17.01 17.01 17.92 455200.0 17.92
2020-12-18 18.58 17.54 18.58 17.55 1635900.0 17.55
2020-12-17 18.63 18.0 18.44 18.49 369800.0 18.49
2020-12-16 19.15 18.08 19.0 18.37 494600.0 18.37
2020-12-15 19.1 18.0 18.68 18.94 552800.0 18.94
2020-12-14 19.19 17.86 18.1 18.58 775800.0 18.58
2020-12-11 18.13 17.29 17.29 18.0 631100.0 18.0
2020-12-10 17.65 16.16 16.31 17.46 554900.0 17.46
2020-12-09 16.95 16.02 16.64 16.53 495200.0 16.53
2020-12-08 16.78 15.85 16.03 16.72 660500.0 16.72
2020-12-07 16.9 15.76 16.72 16.03 489200.0 16.03
2020-12-04 16.74 15.75 16.14 16.62 542100.0 16.62
2020-12-03 16.16 15.58 15.6 15.97 448100.0 15.97
2020-12-02 16.01 15.4 15.92 15.67 583800.0 15.67
2020-12-01 15.98 15.0 15.2 15.88 548500.0 15.88
2020-11-30 16.02 14.69 16.0 14.99 1001400.0 14.99
2020-11-27 16.08 14.91 14.91 15.78 743200.0 15.78
2020-11-25 14.7 14.06 14.23 14.38 363800.0 14.38
2020-11-24 14.73 13.96 14.44 14.12 373700.0 14.12
2020-11-23 14.59 13.65 13.91 14.34 597100.0 14.34
2020-11-20 14.1 13.42 14.03 13.84 560600.0 13.84
2020-11-19 15.19 14.06 14.94 14.09 521400.0 14.09
2020-11-18 15.6 14.93 15.25 14.99 557900.0 14.99
2020-11-17 15.25 14.54 14.88 15.18 425100.0 15.18
2020-11-16 15.3 14.6 15.0 14.96 539400.0 14.96
2020-11-13 15.06 14.41 14.7 14.79 320700.0 14.79
2020-11-12 15.39 14.25 14.97 14.62 525200.0 14.62
2020-11-11 15.05 14.21 14.28 14.87 803500.0 14.87
2020-11-10 14.15 13.27 13.69 14.1 419800.0 14.1
2020-11-09 14.37 13.46 14.12 13.59 576500.0 13.59
2020-11-06 14.5 13.3 13.48 13.36 404400.0 13.36
2020-11-05 14.1 12.91 13.61 13.36 447800.0 13.36
2020-11-04 14.22 13.51 13.65 14.1 460100.0 14.1
2020-11-03 13.63 12.72 13.18 13.43 412900.0 13.43
2020-11-02 13.27 11.95 12.12 12.85 615400.0 12.85
2020-10-30 12.09 11.46 11.81 11.86 524100.0 11.86
2020-10-29 11.95 11.27 11.7 11.89 386300.0 11.89
2020-10-28 12.14 11.5 12.05 11.79 474000.0 11.79
2020-10-27 12.87 12.32 12.56 12.37 274600.0 12.37
2020-10-26 13.39 12.35 13.0 12.6 335400.0 12.6
2020-10-23 13.28 12.66 12.99 13.18 259300.0 13.18
2020-10-22 12.93 12.04 12.04 12.84 341400.0 12.84
2020-10-21 12.6 12.0 12.6 12.06 402600.0 12.06
2020-10-20 13.56 12.43 13.5 12.56 708300.0 12.56
2020-10-19 14.48 13.28 14.0 13.36 459600.0 13.36
2020-10-16 13.97 13.07 13.33 13.76 368600.0 13.76
2020-10-15 13.46 12.52 12.86 13.35 499300.0 13.35
2020-10-14 13.56 12.93 13.44 13.03 593000.0 13.03
2020-10-13 14.07 13.36 13.68 13.54 278500.0 13.54
2020-10-12 15.1 13.77 15.02 13.78 417800.0 13.78
2020-10-09 15.49 14.93 15.1 15.03 358700.0 15.03
2020-10-08 15.3 14.47 14.67 14.98 709200.0 14.98
2020-10-07 14.56 14.02 14.33 14.47 340000.0 14.47
2020-10-06 15.09 14.23 14.81 14.31 636300.0 14.31
2020-10-05 14.8 13.37 13.46 14.78 542800.0 14.78
2020-10-02 13.61 13.11 13.43 13.36 438400.0 13.36
2020-10-01 13.9 13.11 13.46 13.77 640700.0 13.77
2020-09-30 13.15 12.57 12.75 12.83 742700.0 12.83
2020-09-29 12.84 12.04 12.31 12.75 379300.0 12.75
2020-09-28 12.5 12.07 12.5 12.32 365900.0 12.32
2020-09-25 12.44 11.78 11.82 12.19 327200.0 12.19
2020-09-24 12.23 11.34 12.22 11.84 738600.0 11.84
2020-09-23 13.15 12.11 12.98 12.33 586400.0 12.33
2020-09-22 13.98 12.76 13.9 12.93 669300.0 12.93
2020-09-21 14.87 13.74 14.85 13.86 576800.0 13.86
2020-09-18 15.44 14.83 15.04 15.2 1746300.0 15.2
2020-09-17 15.1 13.68 14.0 14.82 737000.0 14.82
2020-09-16 14.67 13.89 13.97 14.19 572900.0 14.19
2020-09-15 14.31 13.66 14.12 13.97 523600.0 13.97
2020-09-14 14.07 12.94 12.94 13.96 982100.0 13.96
2020-09-11 13.53 12.75 13.46 12.93 456100.0 12.93
2020-09-10 13.82 12.91 12.92 13.19 754400.0 13.19
2020-09-09 12.97 11.84 11.84 12.8 600400.0 12.8
2020-09-08 11.74 10.82 10.99 11.63 496700.0 11.63
2020-09-04 11.88 10.23 11.88 11.18 1101000.0 11.18
2020-09-03 12.5 11.62 12.14 11.85 661000.0 11.85
2020-09-02 12.19 11.63 11.85 12.08 416300.0 12.08
2020-09-01 13.08 11.7 13.0 11.9 854600.0 11.9
2020-08-31 13.17 12.54 12.82 13.04 431500.0 13.04
2020-08-28 13.1 12.5 12.6 12.7 381600.0 12.7
2020-08-27 12.93 12.13 12.76 12.68 554600.0 12.68
2020-08-26 13.79 12.89 13.44 12.93 449400.0 12.93
2020-08-25 13.58 12.78 13.01 13.47 403200.0 13.47
2020-08-24 14.02 12.71 13.85 13.03 560000.0 13.03
2020-08-21 13.95 13.03 13.77 13.6 810800.0 13.6
2020-08-20 14.03 13.13 13.93 13.76 608600.0 13.76
2020-08-19 14.96 13.22 13.33 14.04 1232500.0 14.04
2020-08-18 13.24 12.6 13.19 13.17 456300.0 13.17
2020-08-17 13.43 12.74 13.03 12.89 508800.0 12.89
2020-08-14 13.45 12.92 13.21 13.07 315400.0 13.07
2020-08-13 13.27 12.55 12.66 13.04 403100.0 13.04
2020-08-12 13.15 12.55 13.05 12.73 445600.0 12.73
2020-08-11 13.48 12.42 12.85 12.95 643100.0 12.95
2020-08-10 13.08 12.16 12.34 12.85 623600.0 12.85
2020-08-07 12.77 11.56 12.22 12.23 783400.0 12.23
2020-08-06 12.75 10.81 11.2 11.8 1360100.0 11.8
2020-08-05 11.35 10.78 11.32 11.11 533200.0 11.11
2020-08-04 11.7 10.88 11.7 11.24 527300.0 11.24
2020-08-03 11.3 10.4 10.47 11.23 563100.0 11.23
2020-07-31 10.83 10.19 10.57 10.39 531700.0 10.39
2020-07-30 11.01 10.26 10.28 10.59 629400.0 10.59
2020-07-29 10.81 10.12 10.67 10.34 814100.0 10.34
2020-07-28 11.14 10.65 11.08 10.67 558000.0 10.67
2020-07-27 11.16 10.8 10.9 11.1 443200.0 11.1
2020-07-24 11.64 10.52 11.0 10.9 1068200.0 10.9
2020-07-23 11.87 10.94 11.59 11.08 934400.0 11.08
2020-07-22 12.14 11.49 11.91 11.62 722000.0 11.62
2020-07-21 12.6 11.91 12.23 12.02 589200.0 12.02
2020-07-20 12.2 11.55 12.2 12.09 842600.0 12.09
2020-07-17 12.64 12.09 12.45 12.2 857100.0 12.2
2020-07-16 12.55 11.91 12.51 12.43 788600.0 12.43
2020-07-15 12.91 12.26 12.7 12.62 625700.0 12.62
2020-07-14 12.4 11.7 12.16 12.19 1393000.0 12.19
2020-07-13 13.55 12.11 13.36 12.2 869800.0 12.2
2020-07-10 13.93 13.1 13.93 13.17 787600.0 13.17
2020-07-09 14.9 13.73 14.7 13.89 843800.0 13.89
2020-07-08 14.87 14.16 14.18 14.68 1543400.0 14.68
2020-07-07 14.28 13.3 13.41 14.12 1069700.0 14.12
2020-07-06 14.76 13.26 14.73 13.56 1350300.0 13.56
2020-07-02 14.39 13.7 14.21 14.29 1342800.0 14.29
2020-07-01 14.4 13.7 14.11 13.84 745200.0 13.84
2020-06-30 14.5 13.81 14.21 14.11 1231700.0 14.11
2020-06-29 14.96 13.96 14.69 14.3 1070700.0 14.3
2020-06-26 15.56 14.33 15.5 14.51 6343500.0 14.51
2020-06-25 16.45 15.12 15.39 15.58 1574400.0 15.58
2020-06-24 16.17 14.7 15.79 15.16 1403200.0 15.16
2020-06-23 16.51 15.81 16.18 15.98 840800.0 15.98
2020-06-22 17.35 15.61 17.1 15.99 1432800.0 15.99
2020-06-19 17.19 15.79 16.0 17.0 1839400.0 17.0
2020-06-18 16.67 14.81 15.2 15.96 5529700.0 15.96
2020-06-17 15.99 14.26 15.99 15.32 2829400.0 15.32
2020-06-16 16.94 15.41 16.88 16.43 2697800.0 16.43
2020-06-15 17.19 13.96 13.98 15.58 3187200.0 15.58
2020-06-12 14.78 13.73 14.18 14.35 816100.0 14.35
2020-06-11 14.2 12.75 14.0 13.33 788900.0 13.33
2020-06-10 14.96 13.37 13.37 14.43 1038200.0 14.43
2020-06-09 13.69 13.0 13.12 13.12 571500.0 13.12
2020-06-08 13.78 12.5 12.65 13.24 904100.0 13.24
2020-06-05 15.0 12.0 14.95 12.19 2181100.0 12.19
2020-06-04 15.98 14.65 15.5 14.78 1020600.0 14.78
2020-06-03 15.3 14.4 15.08 14.48 541800.0 14.48
2020-06-02 15.0 13.43 13.79 15.0 734800.0 15.0
2020-06-01 14.39 13.45 13.6 13.79 514000.0 13.79
2020-05-29 13.79 12.86 13.35 13.61 786000.0 13.61
2020-05-28 14.08 12.91 13.04 13.41 370900.0 13.41
2020-05-27 13.82 12.76 13.6 13.02 301700.0 13.02
2020-05-26 13.95 13.32 13.64 13.47 344400.0 13.47
2020-05-22 13.51 13.03 13.41 13.3 227700.0 13.3
2020-05-21 13.74 13.05 13.42 13.41 334800.0 13.41
2020-05-20 14.13 13.23 13.43 13.28 323000.0 13.28
2020-05-19 13.99 13.12 13.85 13.16 450000.0 13.16
2020-05-18 14.04 13.54 13.85 13.87 272000.0 13.87
2020-05-15 13.39 12.53 12.75 13.27 342000.0 13.27
2020-05-14 12.96 12.01 12.51 12.85 387400.0 12.85
2020-05-13 13.8 12.26 13.63 12.67 589000.0 12.67
2020-05-12 14.63 13.43 14.44 13.53 498500.0 13.53
2020-05-11 14.42 13.36 13.58 14.31 585500.0 14.31
2020-05-08 14.24 11.63 12.4 13.77 1031600.0 13.77
2020-05-07 12.44 11.6 11.93 12.02 320900.0 12.02
2020-05-06 12.19 11.5 11.7 11.77 325600.0 11.77
2020-05-05 11.94 10.81 10.81 11.65 605900.0 11.65
2020-05-04 10.95 10.05 10.65 10.72 503700.0 10.72
2020-05-01 11.34 10.3 11.13 10.72 499000.0 10.72
2020-04-30 11.79 11.01 11.36 11.44 365900.0 11.44
2020-04-29 11.98 11.25 11.91 11.33 429900.0 11.33
2020-04-28 11.95 10.8 11.94 11.57 663100.0 11.57
2020-04-27 12.75 11.63 12.51 11.72 523900.0 11.72
2020-04-24 12.19 11.01 11.29 12.08 507600.0 12.08
2020-04-23 11.62 10.81 11.08 11.13 519800.0 11.13
2020-04-22 11.59 10.69 11.35 10.79 574500.0 10.79
2020-04-21 11.99 10.81 11.44 11.1 489500.0 11.1
2020-04-20 12.82 11.33 11.78 11.43 662400.0 11.43
2020-04-17 12.17 10.33 10.79 11.85 790600.0 11.85
2020-04-16 10.53 9.91 10.26 10.14 430800.0 10.14
2020-04-15 10.48 9.45 10.48 9.85 547300.0 9.85
2020-04-14 10.86 9.86 9.98 10.65 498600.0 10.65
2020-04-13 9.95 8.73 8.85 9.82 423600.0 9.82
2020-04-09 9.6 8.6 8.64 8.82 462300.0 8.82
2020-04-08 8.89 8.35 8.54 8.65 402800.0 8.65
2020-04-07 9.04 8.29 8.75 8.39 495000.0 8.39
2020-04-06 8.72 7.93 8.23 8.46 513300.0 8.46
2020-04-03 8.01 7.46 8.0 7.81 499200.0 7.81
2020-04-02 8.39 7.4 7.94 8.01 669200.0 8.01
2020-04-01 9.06 7.65 9.0 7.91 798400.0 7.91
2020-03-31 10.0 8.68 8.69 9.2 1293000.0 9.2
2020-03-30 8.9 8.4 8.48 8.65 526300.0 8.65
2020-03-27 8.5 7.73 7.73 8.35 422400.0 8.35
2020-03-26 8.5 6.95 7.2 8.4 454000.0 8.4
2020-03-25 7.89 6.81 7.35 7.15 432300.0 7.15
2020-03-24 7.49 7.01 7.39 7.31 473700.0 7.31
2020-03-23 7.57 6.31 6.75 6.88 695100.0 6.88
2020-03-20 7.48 6.25 6.51 6.63 764300.0 6.63
2020-03-19 6.56 5.05 5.36 6.25 706000.0 6.25
2020-03-18 6.72 4.72 6.19 5.42 1116600.0 5.42
2020-03-17 7.32 6.65 6.86 6.77 545500.0 6.77
2020-03-16 7.52 6.11 7.52 6.68 673100.0 6.68
2020-03-13 8.0 6.5 7.66 7.94 875600.0 7.94
2020-03-12 8.42 6.65 8.11 7.16 1212100.0 7.16
2020-03-11 10.21 8.9 9.75 9.01 619300.0 9.01
2020-03-10 10.67 9.38 10.61 10.19 712000.0 10.19
2020-03-09 10.94 9.61 10.71 9.98 647700.0 9.98
2020-03-06 11.9 11.11 11.6 11.68 626400.0 11.68
2020-03-05 12.92 11.75 11.97 12.06 594900.0 12.06
2020-03-04 12.34 11.22 11.33 12.09 538300.0 12.09
2020-03-03 12.71 10.39 12.32 11.0 779000.0 11.0
2020-03-02 12.68 11.65 12.16 12.24 620700.0 12.24
2020-02-28 12.35 11.33 11.76 11.98 660800.0 11.98
2020-02-27 12.88 11.33 12.48 12.36 507300.0 12.36
2020-02-26 13.34 12.12 12.43 12.9 679200.0 12.9
2020-02-25 13.61 12.35 13.32 12.47 503800.0 12.47
2020-02-24 14.58 13.0 14.49 13.08 830600.0 13.08
2020-02-21 15.5 14.8 15.42 15.0 450700.0 15.0
2020-02-20 15.98 15.13 15.42 15.42 353800.0 15.42
2020-02-19 16.1 15.01 15.31 15.4 649900.0 15.4
2020-02-18 15.27 14.84 15.03 15.17 289100.0 15.17