StockSelector.com
  Research, Select, & Monitor Monday, September 23, 2019 5:44:00 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Provention Bio, Inc$8.40$.111.33%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 6/27/2019 to 9/20/2019 
Date Open High Low Close Volume
9/20/2019 8.260 8.510 7.510 8.400 1,133,800
9/19/2019 8.640 9.090 8.150 8.290 2,896,300
9/18/2019 9.360 9.750 9.160 9.660 179,600
9/17/2019 9.500 9.670 9.160 9.360 212,900
9/16/2019 10.080 10.100 9.450 9.460 154,300
9/13/2019 10.100 10.250 9.790 10.130 264,100
9/12/2019 9.830 10.200 9.560 10.110 279,000
9/11/2019 9.450 9.920 9.400 9.850 234,400
9/10/2019 10.110 10.290 9.362 9.430 264,200
9/9/2019 10.330 10.460 9.830 10.120 327,700
9/6/2019 9.960 10.500 9.830 10.350 346,200
9/5/2019 9.310 10.100 9.145 9.960 253,400
9/4/2019 9.220 9.610 8.970 9.300 280,000
9/3/2019 9.110 9.330 8.890 9.240 383,900
8/30/2019 9.310 9.580 8.920 9.240 205,300
8/29/2019 9.560 9.850 9.270 9.310 247,400
8/28/2019 9.800 9.840 9.405 9.550 127,500
8/27/2019 10.010 10.110 9.752 9.850 244,100
8/26/2019 10.150 10.470 9.680 9.950 480,100
8/23/2019 10.220 10.284 9.770 10.060 631,100
8/22/2019 10.500 10.570 10.060 10.210 306,100
8/21/2019 9.310 10.490 9.240 10.450 319,800
8/20/2019 9.660 9.930 9.220 9.250 451,500
8/19/2019 9.280 9.890 9.010 9.700 399,000
8/16/2019 9.300 9.681 9.040 9.230 148,500
8/15/2019 9.000 9.500 8.990 9.310 185,100
8/14/2019 9.700 9.700 8.810 9.010 360,400
8/13/2019 9.590 9.920 9.460 9.800 428,300
8/12/2019 9.500 9.940 9.210 9.670 576,500
8/9/2019 9.090 9.800 8.990 9.620 355,600
8/8/2019 9.220 9.290 8.827 8.940 321,200
8/7/2019 8.790 9.510 8.610 9.210 321,200
8/6/2019 10.050 10.086 8.340 8.910 909,000
8/5/2019 10.920 10.960 9.470 9.930 1,442,400
8/2/2019 10.040 10.950 9.910 10.650 424,900
8/1/2019 10.490 10.745 10.020 10.050 210,000
7/31/2019 9.880 10.985 9.880 10.560 234,900
7/30/2019 10.250 10.620 9.300 9.990 710,100
7/29/2019 10.880 11.000 10.230 10.390 477,300
7/26/2019 11.100 11.400 10.850 10.930 266,500
7/25/2019 11.320 11.470 10.845 11.110 339,500
7/24/2019 11.240 11.460 11.070 11.240 135,300
7/23/2019 11.300 11.436 11.200 11.240 140,200
7/22/2019 11.890 12.080 11.200 11.350 258,400
7/19/2019 11.550 11.980 11.510 11.900 157,900
7/18/2019 12.020 12.320 11.000 11.510 354,900
7/17/2019 13.080 13.100 12.030 12.060 272,500
7/16/2019 12.940 13.100 12.360 13.000 256,800
7/15/2019 12.080 13.250 12.080 12.810 595,400
7/12/2019 11.180 12.090 11.170 12.000 292,700
7/11/2019 11.290 11.500 10.910 11.270 212,300
7/10/2019 11.420 11.690 10.890 11.290 281,400
7/9/2019 11.360 11.840 11.360 11.400 201,800
7/8/2019 11.190 11.857 11.190 11.420 269,600
7/5/2019 11.640 12.000 11.170 11.180 269,500
7/3/2019 12.260 12.260 11.670 11.700 144,700
7/2/2019 12.560 12.621 12.050 12.260 200,900
7/1/2019 12.620 12.680 12.160 12.560 482,000
6/28/2019 11.280 12.160 11.160 12.100 578,100
6/27/2019 11.390 11.850 11.000 11.280 303,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.