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 (%)
May 31, 2019 4.160 4.230 4.110 4.190 620,100 -0.05(-1.18%)
May 30, 2019 4.350 4.360 4.170 4.240 428,564 -0.08(-1.85%)
May 29, 2019 4.350 4.415 4.285 4.320 463,134 -0.09(-2.04%)
May 28, 2019 4.560 4.680 4.390 4.410 669,662 -0.13(-2.86%)
May 24, 2019 4.350 4.550 4.350 4.540 512,700 +0.21(+4.85%)
May 23, 2019 4.440 4.530 4.280 4.330 503,324 -0.18(-3.99%)
May 22, 2019 4.570 4.580 4.401 4.510 532,604 -0.06(-1.31%)
May 21, 2019 4.320 4.580 4.300 4.570 695,734 +0.28(+6.53%)
May 20, 2019 4.600 4.630 4.290 4.290 946,722 -0.36(-7.74%)
May 17, 2019 4.790 4.850 4.640 4.650 621,000 -0.19(-3.93%)
May 16, 2019 4.880 4.980 4.790 4.840 711,164 -0.04(-0.82%)
May 15, 2019 4.700 4.910 4.700 4.880 606,061 +0.11(+2.31%)
May 14, 2019 4.670 4.800 4.590 4.770 887,833 +0.13(+2.80%)
May 13, 2019 4.790 4.850 4.640 4.640 1,091,181 -0.27(-5.50%)
May 10, 2019 4.950 5.060 4.850 4.910 665,900 -0.11(-2.19%)
May 09, 2019 5.160 5.200 4.960 5.020 772,473 -0.20(-3.83%)
May 08, 2019 5.200 5.320 5.130 5.220 806,285 +0.01(+0.19%)
May 07, 2019 5.430 5.560 5.140 5.210 1,073,608 -0.26(-4.75%)
May 06, 2019 5.120 5.510 5.060 5.470 834,619 +0.19(+3.60%)
May 03, 2019 5.040 5.290 5.020 5.280 775,700 +0.24(+4.76%)
May 02, 2019 5.000 5.130 4.910 5.040 785,015 +0.05(+1.00%)
May 01, 2019 5.150 5.150 4.970 4.990 1,056,518 -0.15(-2.92%)
Apr 30, 2019 5.140 5.160 4.940 5.140 1,153,473 +0.05(+0.98%)
Apr 29, 2019 5.060 5.130 4.960 5.090 827,130 +0.07(+1.39%)
Apr 26, 2019 4.930 5.040 4.840 5.020 519,500 +0.12(+2.45%)
Apr 25, 2019 4.980 4.990 4.860 4.900 479,002 -0.03(-0.61%)
Apr 24, 2019 5.120 5.120 4.920 4.930 832,523 -0.14(-2.76%)
Apr 23, 2019 4.920 5.100 4.880 5.070 711,178 +0.19(+3.89%)
Apr 22, 2019 4.820 4.940 4.770 4.880 678,946 +0.03(+0.62%)
Apr 18, 2019 4.820 4.930 4.710 4.850 776,800 -0.01(-0.21%)
Apr 17, 2019 5.000 5.010 4.620 4.860 1,333,843 -0.14(-2.80%)
Apr 16, 2019 5.170 5.220 4.990 5.000 628,516 -0.13(-2.53%)
Apr 15, 2019 5.270 5.330 5.040 5.130 790,470 -0.13(-2.47%)
Apr 12, 2019 5.500 5.620 5.220 5.260 1,200,800 -0.21(-3.84%)
Apr 11, 2019 5.030 5.530 4.980 5.470 2,295,296 +0.43(+8.53%)
Apr 10, 2019 4.900 5.090 4.890 5.040 889,360 +0.14(+2.86%)
Apr 09, 2019 5.090 5.100 4.880 4.900 1,047,927 -0.20(-3.92%)
Apr 08, 2019 5.280 5.300 5.040 5.100 1,069,654 -0.14(-2.67%)
Apr 05, 2019 4.920 5.240 4.870 5.240 1,327,300 +0.35(+7.16%)
Apr 04, 2019 4.940 4.970 4.810 4.890 908,633 -0.06(-1.21%)
Apr 03, 2019 4.940 5.070 4.920 4.950 1,267,041 +0.04(+0.81%)
Apr 02, 2019 4.770 5.050 4.690 4.910 1,488,857 +0.13(+2.72%)
Apr 01, 2019 4.700 4.790 4.630 4.780 701,544 +0.14(+3.02%)
Mar 29, 2019 4.610 4.680 4.545 4.640 1,766,700 +0.04(+0.87%)
Mar 28, 2019 4.360 4.610 4.360 4.600 2,048,590 +0.25(+5.75%)
Mar 27, 2019 4.420 4.500 4.270 4.350 4,785,257 -0.06(-1.36%)
Mar 26, 2019 4.340 4.460 4.310 4.410 1,040,423 +0.12(+2.80%)
Mar 25, 2019 4.330 4.410 4.245 4.290 1,095,091 -0.04(-0.92%)
Mar 22, 2019 4.570 4.620 4.330 4.330 1,612,700 -0.27(-5.87%)
Mar 21, 2019 4.500 4.730 4.500 4.600 2,266,657 +0.07(+1.55%)
Mar 20, 2019 4.640 4.730 4.470 4.530 1,473,019 -0.11(-2.37%)
Mar 19, 2019 4.620 4.780 4.570 4.640 1,683,287 +0.04(+0.87%)
Mar 18, 2019 4.400 4.630 4.350 4.600 1,190,431 +0.18(+4.07%)
Mar 15, 2019 4.430 4.600 4.320 4.420 2,725,500 +0.00(+0.00%)
Mar 14, 2019 4.080 4.480 4.070 4.420 2,358,666 +0.21(+4.99%)
Mar 13, 2019 4.210 4.260 4.150 4.210 1,257,835 +0.01(+0.24%)
Mar 12, 2019 4.130 4.280 4.090 4.200 783,819 +0.09(+2.19%)
Mar 11, 2019 4.030 4.120 3.970 4.110 1,371,070 +0.09(+2.24%)
Mar 08, 2019 4.050 4.065 3.980 4.020 926,300 -0.05(-1.23%)
Mar 07, 2019 4.100 4.260 3.960 4.070 1,423,075 -0.03(-0.73%)
Mar 06, 2019 4.290 4.350 4.080 4.100 1,718,160 -0.16(-3.76%)
Mar 05, 2019 4.400 4.480 4.240 4.260 2,655,863 -0.14(-3.18%)
Mar 04, 2019 4.520 4.560 4.310 4.400 746,844 -0.12(-2.65%)
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.