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, 2007 21.38 22.45 21.32 21.39 640,232 +0.12(+0.56%)
May 30, 2007 21.82 21.82 21.14 21.27 310,805 -0.64(-2.92%)
May 29, 2007 22.38 22.44 21.67 21.91 247,901 -0.41(-1.84%)
May 25, 2007 22.56 22.63 22.05 22.32 252,202 -0.17(-0.76%)
May 24, 2007 22.70 23.15 22.22 22.49 490,147 -0.14(-0.62%)
May 23, 2007 22.50 22.93 22.06 22.63 218,577 +0.25(+1.12%)
May 22, 2007 22.23 22.89 22.15 22.38 342,687 +0.28(+1.27%)
May 21, 2007 21.73 22.47 21.43 22.10 286,279 +0.30(+1.38%)
May 18, 2007 21.72 21.94 21.35 21.80 181,700 +0.18(+0.83%)
May 17, 2007 21.88 21.97 21.42 21.62 371,151 -0.33(-1.50%)
May 16, 2007 21.72 22.27 21.72 21.95 541,636 +0.25(+1.15%)
May 15, 2007 22.00 22.42 21.66 21.70 417,357 -0.41(-1.85%)
May 14, 2007 22.01 23.20 21.91 22.11 511,888 +0.11(+0.50%)
May 11, 2007 22.13 22.51 21.72 22.00 436,503 -0.28(-1.26%)
May 10, 2007 23.04 23.04 22.28 22.28 373,625 -0.86(-3.72%)
May 09, 2007 23.87 23.87 23.02 23.14 513,672 -0.79(-3.30%)
May 08, 2007 24.18 24.32 23.71 23.93 164,726 -0.29(-1.20%)
May 07, 2007 24.60 24.81 23.96 24.22 170,941 -0.25(-1.02%)
May 04, 2007 24.07 24.48 23.90 24.47 211,085 +0.27(+1.12%)
May 03, 2007 24.90 25.01 24.06 24.20 392,781 -0.68(-2.73%)
May 02, 2007 24.75 25.23 24.75 24.88 286,227 +0.15(+0.61%)
May 01, 2007 25.12 26.16 24.68 24.73 1,110,093 +0.53(+2.19%)
Apr 30, 2007 25.67 25.69 24.20 24.20 367,873 -1.48(-5.76%)
Apr 27, 2007 25.94 26.36 25.58 25.68 139,164 -0.27(-1.04%)
Apr 26, 2007 26.46 26.47 25.79 25.95 193,146 -0.54(-2.04%)
Apr 25, 2007 26.23 26.74 25.94 26.49 185,489 +0.42(+1.61%)
Apr 24, 2007 26.98 27.28 26.02 26.07 312,457 -0.84(-3.12%)
Apr 23, 2007 25.98 26.94 25.75 26.91 231,510 +0.97(+3.74%)
Apr 20, 2007 26.08 26.20 25.72 25.94 427,903 +0.15(+0.58%)
Apr 19, 2007 25.83 26.21 25.53 25.79 272,264 -0.07(-0.27%)
Apr 18, 2007 26.48 26.60 25.86 25.86 370,262 -0.70(-2.64%)
Apr 17, 2007 27.21 27.59 26.48 26.56 173,071 -0.68(-2.50%)
Apr 16, 2007 27.06 27.28 26.57 27.24 154,413 +0.27(+1.00%)
Apr 13, 2007 26.93 27.04 26.42 26.97 282,796 -0.02(-0.07%)
Apr 12, 2007 25.48 27.11 25.13 26.99 355,000 +1.38(+5.39%)
Apr 11, 2007 26.09 26.24 25.09 25.61 279,658 -0.42(-1.61%)
Apr 10, 2007 25.82 26.30 25.26 26.03 561,249 +1.27(+5.13%)
Apr 09, 2007 24.82 24.89 24.17 24.76 369,521 -0.03(-0.12%)
Apr 05, 2007 24.20 25.05 24.14 24.79 136,392 +0.49(+2.02%)
Apr 04, 2007 24.91 24.94 24.15 24.30 253,067 -0.54(-2.17%)
Apr 03, 2007 24.15 24.85 23.94 24.84 267,384 +0.74(+3.07%)
Apr 02, 2007 23.80 25.90 23.75 24.10 443,593 +0.42(+1.77%)
Mar 30, 2007 23.79 24.12 23.26 23.68 292,267 +0.04(+0.17%)
Mar 29, 2007 23.74 23.75 23.28 23.64 115,594 -0.01(-0.04%)
Mar 28, 2007 23.22 23.87 23.14 23.65 303,435 +0.25(+1.07%)
Mar 27, 2007 23.60 23.60 23.25 23.40 226,189 -0.26(-1.10%)
Mar 26, 2007 23.87 24.03 23.15 23.66 176,976 -0.24(-1.00%)
Mar 23, 2007 23.45 24.01 23.33 23.90 169,255 +0.37(+1.57%)
Mar 22, 2007 23.84 23.99 23.42 23.53 296,353 -0.31(-1.30%)
Mar 21, 2007 23.48 23.98 23.33 23.84 243,439 +0.45(+1.92%)
Mar 20, 2007 23.23 23.64 22.83 23.39 188,949 +0.11(+0.47%)
Mar 19, 2007 22.74 23.75 22.69 23.28 329,988 +0.60(+2.65%)
Mar 16, 2007 23.75 24.15 22.58 22.68 480,913 -1.08(-4.55%)
Mar 15, 2007 22.77 23.79 22.70 23.76 280,224 +1.15(+5.09%)
Mar 14, 2007 23.48 23.48 22.02 22.61 248,298 -0.62(-2.67%)
Mar 13, 2007 23.41 23.74 23.11 23.23 305,583 -0.18(-0.77%)
Mar 12, 2007 22.92 23.49 22.83 23.41 224,281 +0.49(+2.14%)
Mar 09, 2007 22.87 23.06 22.66 22.92 310,528 +0.05(+0.22%)
Mar 08, 2007 22.66 23.30 22.36 22.87 561,851 +0.30(+1.33%)
Mar 07, 2007 24.15 24.21 22.04 22.57 1,781,487 -4.19(-15.66%)
Mar 06, 2007 25.55 27.11 25.55 26.76 249,627 +1.26(+4.94%)
Mar 05, 2007 25.28 26.09 24.92 25.50 197,258 +0.19(+0.75%)
Mar 02, 2007 25.91 26.65 25.28 25.31 233,442 -0.80(-3.06%)
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.