Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progenics Pharmaceuticals (NQ: PGNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.780 10.10 9.500 9.750 165,268 +0.00(+0.00%)
Feb 28, 2012 9.840 9.860 9.650 9.750 75,192 -0.11(-1.12%)
Feb 27, 2012 9.940 9.940 9.480 9.860 84,474 -0.19(-1.89%)
Feb 24, 2012 10.06 10.16 10.02 10.05 65,498 +0.03(+0.30%)
Feb 23, 2012 9.540 10.04 9.450 10.02 327,609 +0.49(+5.14%)
Feb 22, 2012 9.500 9.650 9.350 9.530 110,986 +0.04(+0.42%)
Feb 21, 2012 9.590 9.650 9.300 9.490 344,317 -0.09(-0.94%)
Feb 17, 2012 9.830 9.830 9.400 9.580 99,237 -0.17(-1.74%)
Feb 16, 2012 9.570 9.820 9.570 9.750 77,261 +0.21(+2.20%)
Feb 15, 2012 9.760 9.760 9.400 9.540 71,866 -0.12(-1.24%)
Feb 14, 2012 9.760 9.940 9.610 9.660 136,494 -0.13(-1.33%)
Feb 13, 2012 9.640 9.800 9.466 9.790 168,639 +0.28(+2.94%)
Feb 10, 2012 9.820 9.845 9.310 9.510 107,502 -0.48(-4.80%)
Feb 09, 2012 10.17 10.17 9.740 9.990 113,751 -0.18(-1.77%)
Feb 08, 2012 9.950 10.18 9.870 10.17 94,375 +0.22(+2.21%)
Feb 07, 2012 10.15 10.15 9.885 9.950 134,057 -0.22(-2.16%)
Feb 06, 2012 10.03 10.22 9.920 10.17 75,179 +0.14(+1.40%)
Feb 03, 2012 10.42 10.50 9.911 10.03 208,096 -0.16(-1.57%)
Feb 02, 2012 9.920 10.19 9.730 10.19 85,772 +0.31(+3.14%)
Feb 01, 2012 9.700 9.980 9.250 9.880 97,289 +0.24(+2.49%)
Jan 31, 2012 9.830 9.940 9.550 9.640 62,780 -0.11(-1.13%)
Jan 30, 2012 9.540 9.790 9.431 9.750 125,644 +0.07(+0.72%)
Jan 27, 2012 9.250 9.710 9.021 9.680 71,440 +0.36(+3.86%)
Jan 26, 2012 9.580 9.580 9.139 9.320 113,042 -0.16(-1.69%)
Jan 25, 2012 9.490 9.910 9.310 9.480 197,409 +0.00(+0.00%)
Jan 24, 2012 9.250 9.600 9.030 9.480 91,228 +0.14(+1.50%)
Jan 23, 2012 9.270 9.450 9.140 9.340 101,066 +0.08(+0.86%)
Jan 20, 2012 9.380 9.509 9.160 9.260 118,362 -0.13(-1.38%)
Jan 19, 2012 9.370 9.590 9.270 9.390 189,723 +0.06(+0.64%)
Jan 18, 2012 8.550 9.420 8.420 9.330 237,878 +0.77(+9.00%)
Jan 17, 2012 8.620 8.780 8.480 8.560 126,176 +0.05(+0.59%)
Jan 13, 2012 8.750 8.840 8.390 8.510 195,422 -0.38(-4.27%)
Jan 12, 2012 8.960 9.020 8.780 8.890 60,178 -0.01(-0.11%)
Jan 11, 2012 8.930 9.020 8.750 8.900 183,964 -0.09(-1.00%)
Jan 10, 2012 8.900 9.059 8.740 8.990 102,984 +0.23(+2.63%)
Jan 09, 2012 8.610 8.820 8.420 8.760 167,500 +0.22(+2.58%)
Jan 06, 2012 8.590 8.800 8.400 8.540 128,226 -0.06(-0.70%)
Jan 05, 2012 8.330 9.018 8.320 8.600 282,613 +0.22(+2.63%)
Jan 04, 2012 8.420 8.610 8.370 8.380 79,087 -0.16(-1.87%)
Dec 30, 2011 8.610 8.670 8.450 8.540 115,635 -0.07(-0.81%)
Dec 29, 2011 8.620 8.750 8.550 8.610 107,152 +0.01(+0.12%)
Dec 28, 2011 8.710 8.880 8.590 8.600 139,233 -0.11(-1.26%)
Dec 27, 2011 8.740 8.940 8.571 8.710 198,777 -0.11(-1.25%)
Dec 23, 2011 9.090 9.190 8.800 8.820 146,908 -0.02(-0.23%)
Dec 21, 2011 8.410 9.120 8.220 8.840 1,031,574 +0.35(+4.12%)
Dec 20, 2011 8.250 8.690 7.310 8.490 2,042,554 +2.01(+31.02%)
Dec 19, 2011 6.650 6.820 6.410 6.480 210,507 -0.09(-1.37%)
Dec 16, 2011 7.060 7.130 6.545 6.570 551,316 -0.49(-6.94%)
Dec 15, 2011 7.510 7.510 7.030 7.060 233,294 -0.47(-6.24%)
Dec 14, 2011 7.110 7.634 7.110 7.530 280,874 +0.32(+4.44%)
Dec 13, 2011 7.520 7.600 7.170 7.210 153,442 -0.21(-2.83%)
Dec 12, 2011 7.470 7.490 7.300 7.420 86,557 -0.21(-2.75%)
Dec 09, 2011 7.270 7.700 7.220 7.630 161,604 +0.41(+5.68%)
Dec 08, 2011 7.370 7.420 7.160 7.220 77,946 -0.25(-3.35%)
Dec 07, 2011 7.410 7.540 7.260 7.470 227,067 +0.01(+0.13%)
Dec 06, 2011 7.010 7.480 6.925 7.460 218,475 +0.45(+6.42%)
Dec 05, 2011 7.140 7.140 6.870 7.010 163,631 +0.01(+0.14%)
Dec 02, 2011 7.100 7.100 6.880 7.000 131,189 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.