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, 2013 4.050 4.160 3.950 3.980 146,983 -0.13(-3.16%)
May 30, 2013 4.080 4.140 3.950 4.110 104,466 +0.06(+1.48%)
May 29, 2013 4.190 4.230 4.000 4.050 128,137 -0.19(-4.48%)
May 28, 2013 4.250 4.380 4.095 4.240 177,209 +0.09(+2.17%)
May 24, 2013 4.030 4.190 3.890 4.150 0 +0.09(+2.22%)
May 23, 2013 3.860 4.080 3.770 4.060 0 +0.15(+3.84%)
May 22, 2013 4.020 4.150 3.790 3.910 0 -0.11(-2.74%)
May 21, 2013 4.150 4.160 4.000 4.020 0 -0.15(-3.60%)
May 20, 2013 4.300 4.300 4.130 4.170 0 -0.14(-3.25%)
May 17, 2013 4.150 4.440 4.020 4.310 0 +0.18(+4.36%)
May 16, 2013 4.030 4.210 3.910 4.130 217,000 +0.07(+1.72%)
May 15, 2013 4.140 4.180 3.910 4.060 0 -0.44(-9.78%)
May 13, 2013 4.410 4.510 4.300 4.500 0 +0.05(+1.12%)
May 10, 2013 5.130 5.150 4.300 4.450 0 +0.15(+3.49%)
May 09, 2013 4.450 4.540 4.240 4.300 0 -0.17(-3.80%)
May 08, 2013 4.370 4.470 4.300 4.470 0 +0.09(+2.05%)
May 07, 2013 4.340 4.380 4.160 4.380 0 +0.06(+1.39%)
May 06, 2013 4.350 4.440 4.245 4.320 0 -0.03(-0.69%)
May 03, 2013 4.400 4.540 4.300 4.350 0 +0.01(+0.23%)
May 02, 2013 4.000 4.510 3.990 4.340 0 +0.37(+9.32%)
May 01, 2013 4.560 4.569 3.910 3.970 0 -0.63(-13.70%)
Apr 30, 2013 4.550 4.630 4.530 4.600 0 +0.06(+1.32%)
Apr 29, 2013 4.800 4.800 4.530 4.540 243,391 -0.26(-5.42%)
Apr 26, 2013 4.930 4.970 4.780 4.800 201,478 -0.17(-3.42%)
Apr 25, 2013 4.930 5.000 4.890 4.970 260,358 +0.08(+1.64%)
Apr 24, 2013 4.810 4.920 4.750 4.890 318,637 +0.07(+1.45%)
Apr 23, 2013 4.850 4.990 4.770 4.820 284,028 +0.02(+0.42%)
Apr 22, 2013 4.770 4.820 4.570 4.800 184,409 +0.06(+1.27%)
Apr 19, 2013 4.700 4.860 4.690 4.740 231,620 +0.04(+0.85%)
Apr 18, 2013 4.610 4.710 4.450 4.700 298,704 +0.12(+2.62%)
Apr 17, 2013 4.730 4.830 4.460 4.580 306,630 -0.16(-3.38%)
Apr 16, 2013 4.670 4.860 4.550 4.740 375,123 +0.11(+2.38%)
Apr 15, 2013 4.840 4.950 4.590 4.630 366,530 -0.26(-5.32%)
Apr 12, 2013 4.960 5.000 4.760 4.890 361,454 -0.06(-1.21%)
Apr 11, 2013 5.030 5.070 4.940 4.950 239,789 -0.06(-1.30%)
Apr 10, 2013 5.090 5.170 4.955 5.015 378,142 -0.04(-0.69%)
Apr 09, 2013 4.990 5.210 4.990 5.050 348,357 +0.05(+1.00%)
Apr 08, 2013 5.050 5.060 4.890 5.000 228,918 -0.01(-0.20%)
Apr 05, 2013 4.910 5.020 4.831 5.010 251,725 -0.02(-0.40%)
Apr 04, 2013 4.940 5.100 4.870 5.030 278,766 +0.10(+2.03%)
Apr 03, 2013 5.390 5.440 4.855 4.930 856,473 -0.47(-8.70%)
Apr 02, 2013 5.350 5.570 5.240 5.400 594,500 +0.15(+2.86%)
Apr 01, 2013 5.380 5.390 5.220 5.250 619,334 -0.13(-2.42%)
Mar 28, 2013 5.400 5.460 5.310 5.380 1,052,248 -0.01(-0.19%)
Mar 27, 2013 5.400 5.450 5.210 5.390 553,770 -0.14(-2.53%)
Mar 26, 2013 5.170 5.960 5.160 5.530 1,541,387 +0.39(+7.59%)
Mar 25, 2013 5.120 5.190 4.970 5.140 609,706 +0.05(+0.98%)
Mar 22, 2013 5.090 5.190 4.900 5.090 803,315 +0.01(+0.20%)
Mar 21, 2013 4.980 5.210 4.880 5.080 595,262 +0.10(+2.01%)
Mar 20, 2013 4.760 5.150 4.720 4.980 943,936 +0.27(+5.73%)
Mar 19, 2013 4.500 4.740 4.400 4.710 786,700 +0.21(+4.67%)
Mar 18, 2013 4.280 4.750 4.220 4.500 2,048,964 +0.14(+3.21%)
Mar 15, 2013 3.600 4.940 3.560 4.360 4,013,231 +0.98(+28.99%)
Mar 14, 2013 3.180 3.410 3.180 3.380 491,660 +0.19(+5.96%)
Mar 13, 2013 3.360 3.360 3.130 3.190 181,572 -0.18(-5.34%)
Mar 12, 2013 3.610 3.610 3.250 3.370 298,220 -0.28(-7.67%)
Mar 11, 2013 3.750 3.960 3.600 3.650 407,722 -0.08(-2.14%)
Mar 08, 2013 3.500 3.830 3.470 3.730 744,052 +0.29(+8.43%)
Mar 07, 2013 3.110 3.450 3.110 3.440 308,410 +0.31(+9.90%)
Mar 06, 2013 2.970 3.150 2.850 3.130 203,374 +0.17(+5.74%)
Mar 05, 2013 2.860 3.000 2.830 2.960 213,470 +0.12(+4.23%)
Mar 04, 2013 2.790 2.880 2.770 2.840 96,129 +0.05(+1.79%)
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.