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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
prvb · 日线历史（复权）· FMP · 截至 2023年4月27日
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
$7.79
Jun 8, 2021
+220.7% 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.
关于价格历史与 OHLCV 数据
Provention Bio, Inc.（PRVB）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PRVB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PRVB 历史股价FMP 日线复权 OHLCV