Provention Bio, Inc.
PRVBNASDAQHealthcare
$24.98
+$0.00(+0.00%)
Market Cap$2.4B
P/E Ratio—
52W High$25.0
52W Low$3.185
Provention Bio, Inc. (PRVB) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
prvb · EOD price history · split-adj. · FMP · as of Apr 27, 2023
5-Year High5Y
$25.00
Apr 26, 2023
-0.1% from here
5-Year Low5Y
$3.19
Jul 5, 2022
+684.3% from low
IPO Priceadj.
$4.81
Jul 24, 2018
+419.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$7.70
Jun 9, 2021
+224.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PRVB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 27, 2023 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0K | +0.00% |
| Apr 26, 2023 | $24.99 | $25.00 | $24.98 | $24.98 | $24.98 | 9.1M | -0.02% |
| Apr 25, 2023 | $24.38 | $24.39 | $24.20 | $24.23 | $24.23 | 1.9M | -0.62% |
| Apr 24, 2023 | $24.28 | $24.41 | $24.27 | $24.40 | $24.40 | 1.6M | +0.49% |
| Apr 21, 2023 | $24.31 | $24.33 | $24.22 | $24.32 | $24.32 | 2.9M | +0.04% |
| Apr 20, 2023 | $24.40 | $24.48 | $24.21 | $24.24 | $24.24 | 2.3M | -0.66% |
| Apr 19, 2023 | $24.44 | $24.49 | $24.38 | $24.44 | $24.44 | 1.6M | +0.00% |
| Apr 18, 2023 | $24.36 | $24.46 | $24.33 | $24.45 | $24.45 | 1.4M | +0.37% |
| Apr 17, 2023 | $24.35 | $24.42 | $24.34 | $24.35 | $24.35 | 2.1M | +0.00% |
| Apr 14, 2023 | $24.30 | $24.43 | $24.25 | $24.35 | $24.35 | 2.0M | +0.21% |
| Apr 13, 2023 | $24.28 | $24.37 | $24.26 | $24.32 | $24.32 | 1.2M | +0.16% |
| Apr 12, 2023 | $24.34 | $24.34 | $24.17 | $24.27 | $24.27 | 1.4M | -0.29% |
| Apr 11, 2023 | $24.17 | $24.43 | $24.16 | $24.26 | $24.26 | 2.5M | +0.37% |
| Apr 10, 2023 | $24.27 | $24.47 | $24.24 | $24.44 | $24.44 | 3.3M | +0.70% |
| Apr 6, 2023 | $24.25 | $24.37 | $24.24 | $24.28 | $24.28 | 2.2M | +0.12% |
| Apr 5, 2023 | $24.29 | $24.32 | $24.22 | $24.30 | $24.30 | 3.3M | +0.04% |
| Apr 4, 2023 | $24.30 | $24.31 | $24.22 | $24.30 | $24.30 | 2.3M | +0.00% |
| Apr 3, 2023 | $24.21 | $24.31 | $24.11 | $24.30 | $24.30 | 2.4M | +0.37% |
| Mar 31, 2023 | $24.17 | $24.30 | $24.04 | $24.10 | $24.10 | 2.8M | -0.27% |
| Mar 30, 2023 | $24.06 | $24.29 | $24.03 | $24.21 | $24.21 | 1.7M | +0.62% |
Showing 1–20 of 475 records
Annual Stock Price Performance · PRVB
Jan 1 → Dec 31 · 3 years2023+134.3%$10.66 → $24.98
+134.3%
2022+85.1%$5.71 → $10.57
+85.1%
2021-28.9%$7.90 → $5.62
-28.9%
Best Year2023 · +134.3%
Worst Year2021 · -28.9%
Positive Years2 / 3
Avg Annual Return+63.5%
3Y Total Return+216.2%
3Y CAGR~+46.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PRVB?
If you invested $1,000 in PRVB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,193
Total Return+419.3%
CAGR~+22.9% / yr
Profit+$4,193
Based on Jul 24, 2018 · $4.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Provention Bio, Inc. (PRVB) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $24.98. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
PRVB price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
PRVB historical stock pricesFMP EOD datasplit-adjusted OHLCV