Canada markets closed

Provention Bio, Inc. (2VB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.20+0.54 (+7.08%)
At close: 09:15AM CET
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20238.208.208.208.208.201,175
Feb 02, 20237.667.667.667.667.66-
Feb 01, 20237.817.817.817.817.81-
Jan 31, 20237.647.707.337.707.701,175
Jan 30, 20237.917.917.557.557.55100
Jan 27, 20237.867.867.867.867.86-
Jan 26, 20238.148.148.148.148.14-
Jan 25, 20238.208.208.208.208.20-
Jan 24, 20238.048.448.048.448.4460
Jan 23, 20238.148.378.108.108.10450
Jan 20, 20238.038.038.038.038.03-
Jan 19, 20238.188.188.188.188.18-
Jan 18, 20239.479.479.479.479.47-
Jan 17, 20239.339.339.319.319.311,500
Jan 16, 20239.359.359.359.359.35-
Jan 13, 20238.718.718.718.718.71-
Jan 12, 20238.188.188.188.188.18-
Jan 11, 20238.168.168.168.168.16-
Jan 10, 20237.897.897.897.897.89-
Jan 09, 20238.358.358.358.358.35-
Jan 06, 20238.288.288.288.288.28-
Jan 05, 20238.808.808.808.808.80-
Jan 04, 20238.938.938.938.938.93-
Jan 03, 202310.0010.0010.0010.0010.00-
Jan 02, 20239.719.719.719.719.71-
Dec 30, 20229.579.579.579.579.57-
Dec 29, 20228.828.828.828.828.82-
Dec 28, 20229.029.029.029.029.02-
Dec 27, 20228.878.878.878.878.87-
Dec 23, 20229.209.209.209.209.20-
Dec 22, 20228.928.928.928.928.92-
Dec 21, 20228.548.548.548.548.54-
Dec 20, 20228.198.198.198.198.19-
Dec 19, 20228.578.578.578.578.57-
Dec 16, 20228.588.588.588.588.58-
Dec 15, 20229.339.338.978.978.9720
Dec 14, 20228.948.948.948.948.94-
Dec 13, 20228.488.488.488.488.48-
Dec 12, 20228.228.228.228.228.22-
Dec 09, 20228.398.398.398.398.39-
Dec 08, 20228.518.518.518.518.51-
Dec 07, 20228.378.378.378.378.37-
Dec 06, 20228.358.358.358.358.35-
Dec 05, 20228.768.768.768.768.76-
Dec 02, 20228.678.678.678.678.67-
Dec 01, 20228.508.508.508.508.50-
Nov 30, 20228.318.318.318.318.31-
Nov 29, 20228.818.818.818.818.81-
Nov 28, 20228.968.968.968.968.96-
Nov 25, 20228.859.208.859.209.202,000
Nov 24, 20228.868.868.868.868.86-
Nov 23, 20228.448.448.448.448.44-
Nov 22, 20227.437.437.437.437.43-
Nov 21, 20227.728.037.727.897.892,000
Nov 18, 20229.259.257.057.107.102,840
Nov 17, 20228.548.548.548.548.54-
Nov 16, 20228.548.548.548.548.54-
Nov 15, 20228.699.158.699.159.15400
Nov 14, 20227.867.867.867.867.86-
Nov 11, 20227.567.567.567.567.56-
Nov 10, 20226.986.986.986.986.98-
Nov 09, 20227.527.527.527.527.5220
Nov 08, 20227.247.507.247.507.50470
Nov 07, 20227.277.277.277.277.27-
Nov 04, 20228.438.437.557.557.551,450
Nov 03, 20226.687.686.687.687.68300
Nov 02, 20226.796.796.796.796.79-
Nov 01, 20226.856.856.856.856.85-
Oct 31, 20226.596.596.596.596.59-
Oct 28, 20226.386.386.386.386.38-
Oct 27, 20226.416.556.416.556.55300
Oct 26, 20226.566.566.566.566.56-
Oct 25, 20226.646.646.646.646.64-
Oct 24, 20226.746.746.746.746.74-
Oct 21, 20226.956.956.956.956.95-
Oct 20, 20226.736.956.736.956.95560
Oct 19, 20226.696.696.696.696.69-
Oct 18, 20226.336.956.336.956.95400
Oct 17, 20227.317.316.676.676.67790
Oct 14, 20227.157.157.157.157.15-
Oct 13, 20227.157.157.157.157.15-
Oct 12, 20227.137.136.976.976.97200
Oct 11, 20227.848.007.848.008.00770
Oct 10, 20226.987.506.917.507.502,000
Oct 07, 20226.237.096.237.097.09257
Oct 06, 20224.906.004.906.006.00357
Oct 05, 20224.684.684.684.684.68-
Oct 04, 20224.494.614.494.614.61550
Oct 03, 20224.504.504.504.504.50-
Sept 30, 20224.424.424.424.424.42-
Sept 29, 20224.714.714.714.714.71-
Sept 28, 20224.464.464.464.464.46-
Sept 27, 20224.174.174.174.174.17-
Sept 26, 20224.244.264.244.264.26651
Sept 23, 20224.424.424.424.424.42-
Sept 22, 20224.464.464.464.464.46-
Sept 21, 20224.624.624.624.624.62-
Sept 20, 20224.644.644.644.644.64-
Sept 19, 20224.964.964.874.874.87300
Sept 16, 20225.255.255.255.255.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...