Skip to main content
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 28, 2007 26.98 27.86 26.05 27.75 450,209 +0.72(+2.66%)
Feb 27, 2007 27.50 28.00 26.82 27.03 532,794 -0.58(-2.10%)
Feb 26, 2007 29.59 29.59 27.17 27.61 570,404 -1.93(-6.53%)
Feb 23, 2007 29.60 29.97 29.21 29.54 100,784 -0.10(-0.34%)
Feb 22, 2007 29.63 29.84 29.34 29.64 123,165 -0.02(-0.07%)
Feb 21, 2007 30.09 30.09 29.53 29.66 124,219 -0.50(-1.66%)
Feb 20, 2007 29.77 30.25 29.52 30.16 86,410 +0.34(+1.14%)
Feb 16, 2007 29.90 29.90 29.34 29.82 173,935 -0.07(-0.25%)
Feb 15, 2007 30.08 30.08 29.83 29.89 109,304 -0.25(-0.85%)
Feb 14, 2007 30.11 30.25 29.98 30.15 98,019 +0.00(+0.00%)
Feb 13, 2007 29.75 30.15 29.75 30.15 117,023 +0.45(+1.52%)
Feb 12, 2007 29.65 29.88 29.36 29.70 129,051 +0.04(+0.13%)
Feb 09, 2007 29.79 30.04 29.46 29.66 118,538 -0.21(-0.70%)
Feb 08, 2007 29.90 30.10 29.79 29.87 82,200 -0.01(-0.03%)
Feb 07, 2007 29.66 30.07 29.40 29.88 79,898 +0.19(+0.64%)
Feb 06, 2007 29.83 29.89 29.28 29.69 135,764 -0.11(-0.37%)
Feb 05, 2007 30.24 30.24 29.68 29.80 100,660 -0.34(-1.13%)
Feb 02, 2007 30.16 30.27 29.94 30.14 187,602 -0.11(-0.36%)
Feb 01, 2007 29.98 30.31 29.72 30.25 278,523 +0.28(+0.93%)
Jan 31, 2007 30.00 30.25 29.66 29.97 206,066 -0.17(-0.56%)
Jan 30, 2007 29.32 30.24 29.32 30.14 294,767 +0.71(+2.41%)
Jan 29, 2007 30.02 30.02 29.27 29.43 462,040 -0.14(-0.47%)
Jan 26, 2007 29.28 29.67 29.00 29.57 163,785 +0.39(+1.34%)
Jan 25, 2007 29.29 29.40 28.72 29.18 304,346 -0.13(-0.44%)
Jan 24, 2007 28.50 29.43 28.49 29.31 180,744 +0.83(+2.91%)
Jan 23, 2007 27.92 28.54 27.88 28.48 133,201 +0.48(+1.71%)
Jan 22, 2007 28.06 28.20 27.63 28.00 166,134 -0.15(-0.53%)
Jan 19, 2007 27.72 28.20 27.45 28.15 137,669 +0.35(+1.26%)
Jan 18, 2007 28.11 28.29 27.56 27.80 95,780 -0.36(-1.28%)
Jan 17, 2007 28.07 28.26 27.70 28.16 225,001 -0.14(-0.49%)
Jan 16, 2007 28.78 28.95 28.06 28.30 171,511 -0.31(-1.08%)
Jan 12, 2007 28.20 28.66 27.81 28.61 78,926 +0.34(+1.20%)
Jan 11, 2007 27.81 28.60 27.81 28.27 107,410 +0.38(+1.36%)
Jan 10, 2007 27.16 27.92 27.05 27.89 173,042 +0.54(+1.97%)
Jan 09, 2007 26.89 27.50 26.68 27.35 114,620 +0.42(+1.56%)
Jan 08, 2007 26.96 27.12 26.51 26.93 108,285 -0.08(-0.30%)
Jan 05, 2007 26.89 27.25 26.86 27.01 211,457 -0.05(-0.18%)
Jan 04, 2007 26.53 27.13 26.35 27.06 169,335 +0.40(+1.50%)
Jan 03, 2007 25.72 26.74 25.50 26.66 846,991 +0.92(+3.57%)
Dec 29, 2006 26.02 26.15 25.70 25.74 102,590 -0.35(-1.34%)
Dec 28, 2006 26.10 26.20 26.00 26.09 75,587 -0.01(-0.04%)
Dec 27, 2006 26.00 26.21 25.93 26.10 110,181 +0.12(+0.46%)
Dec 26, 2006 26.16 26.25 25.90 25.98 117,795 -0.27(-1.03%)
Dec 22, 2006 26.12 26.48 26.01 26.25 145,754 +0.18(+0.69%)
Dec 21, 2006 26.07 26.51 26.00 26.07 88,768 -0.08(-0.31%)
Dec 20, 2006 25.73 26.45 25.73 26.15 138,484 +0.38(+1.47%)
Dec 19, 2006 25.79 26.10 25.00 25.77 184,942 -0.13(-0.50%)
Dec 18, 2006 26.28 26.49 25.87 25.90 171,393 -0.37(-1.41%)
Dec 15, 2006 26.05 26.50 25.89 26.27 230,025 +0.25(+0.96%)
Dec 14, 2006 26.40 26.54 26.01 26.02 140,306 -0.32(-1.21%)
Dec 13, 2006 26.92 27.07 26.08 26.34 118,395 -0.62(-2.30%)
Dec 12, 2006 27.42 27.60 26.75 26.96 105,091 -0.55(-2.00%)
Dec 11, 2006 27.74 27.91 27.32 27.51 147,281 -0.30(-1.08%)
Dec 08, 2006 27.54 28.19 27.15 27.81 81,779 +0.10(+0.36%)
Dec 07, 2006 28.19 28.19 27.39 27.71 91,751 -0.35(-1.25%)
Dec 06, 2006 28.02 28.35 27.68 28.06 68,667 -0.11(-0.39%)
Dec 05, 2006 28.25 28.55 27.54 28.17 159,660 -0.05(-0.18%)
Dec 04, 2006 27.84 28.53 27.79 28.22 212,593 +0.38(+1.36%)
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.