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 (%)
Jul 31, 2015 8.500 9.110 8.260 8.660 2,030,139 +0.20(+2.36%)
Jul 30, 2015 8.420 8.830 7.980 8.460 1,618,082 +0.03(+0.36%)
Jul 29, 2015 9.610 9.610 8.280 8.430 1,798,719 -0.99(-10.51%)
Jul 28, 2015 10.87 11.15 9.070 9.420 4,418,904 +0.29(+3.18%)
Jul 27, 2015 9.430 9.750 8.930 9.130 1,543,670 -0.12(-1.30%)
Jul 24, 2015 8.700 9.480 8.500 9.250 1,818,266 +0.61(+7.06%)
Jul 23, 2015 8.730 9.140 8.603 8.640 1,465,086 -0.04(-0.46%)
Jul 22, 2015 8.220 8.710 8.080 8.680 924,115 +0.42(+5.08%)
Jul 21, 2015 8.440 8.580 8.220 8.260 1,399,227 -0.18(-2.13%)
Jul 20, 2015 8.370 8.500 8.200 8.440 1,234,834 +0.13(+1.56%)
Jul 17, 2015 8.300 8.390 8.020 8.310 928,090 +0.05(+0.61%)
Jul 16, 2015 8.270 8.620 8.160 8.260 1,397,534 +0.05(+0.61%)
Jul 15, 2015 8.000 8.520 8.000 8.210 1,862,497 +0.13(+1.61%)
Jul 14, 2015 7.580 8.270 7.510 8.080 2,015,042 +0.46(+6.04%)
Jul 13, 2015 7.520 8.120 7.390 7.620 1,856,968 +0.16(+2.14%)
Jul 10, 2015 7.500 7.680 7.180 7.460 1,484,268 +0.17(+2.33%)
Jul 09, 2015 7.250 7.470 7.090 7.290 1,799,461 +0.12(+1.67%)
Jul 08, 2015 7.250 7.570 7.050 7.170 2,243,976 -0.13(-1.78%)
Jul 07, 2015 7.130 7.480 6.930 7.300 1,290,668 +0.23(+3.25%)
Jul 06, 2015 6.910 7.430 6.750 7.070 1,279,578 +0.10(+1.43%)
Jul 02, 2015 7.120 6.970 6.970 6.970 1,261,000 -0.12(-1.69%)
Jul 01, 2015 7.600 7.700 6.970 7.090 1,613,156 -0.37(-4.96%)
Jun 30, 2015 6.760 7.540 6.760 7.460 1,646,668 +0.90(+13.72%)
Jun 29, 2015 6.740 7.040 6.530 6.560 1,853,986 -0.25(-3.67%)
Jun 26, 2015 6.990 7.030 6.660 6.810 3,211,479 -0.13(-1.87%)
Jun 25, 2015 6.950 7.210 6.770 6.940 1,407,138 +0.01(+0.14%)
Jun 24, 2015 7.600 7.760 6.930 6.930 2,237,322 -0.84(-10.81%)
Jun 23, 2015 8.320 8.400 7.330 7.770 3,099,002 -0.05(-0.64%)
Jun 22, 2015 7.350 9.270 7.200 7.820 6,670,866 +0.55(+7.57%)
Jun 19, 2015 7.380 7.460 7.220 7.270 1,147,800 -0.11(-1.49%)
Jun 18, 2015 7.000 7.520 6.920 7.380 1,821,219 +0.40(+5.73%)
Jun 17, 2015 6.750 7.100 6.700 6.980 1,312,918 +0.25(+3.71%)
Jun 16, 2015 6.740 7.040 6.660 6.730 987,502 -0.06(-0.88%)
Jun 15, 2015 6.550 6.880 6.450 6.790 828,355 +0.17(+2.57%)
Jun 12, 2015 6.560 6.780 6.470 6.620 762,161 +0.03(+0.46%)
Jun 11, 2015 6.720 6.860 6.540 6.590 1,396,529 -0.13(-1.93%)
Jun 10, 2015 6.140 6.800 6.070 6.720 1,614,736 +0.58(+9.45%)
Jun 09, 2015 6.020 6.250 5.860 6.140 1,495,711 +0.14(+2.33%)
Jun 08, 2015 5.740 6.010 5.720 6.000 1,506,164 +0.28(+4.80%)
Jun 05, 2015 5.610 5.750 5.490 5.725 687,696 +0.11(+2.05%)
Jun 04, 2015 5.870 5.870 5.555 5.610 546,156 -0.27(-4.59%)
Jun 03, 2015 5.660 5.890 5.630 5.880 768,820 +0.33(+5.95%)
Jun 02, 2015 5.530 5.640 5.470 5.550 423,866 -0.04(-0.72%)
Jun 01, 2015 5.690 5.690 5.420 5.590 639,155 -0.04(-0.71%)
May 29, 2015 5.490 5.680 5.410 5.630 1,535,728 +0.15(+2.74%)
May 28, 2015 5.510 5.564 5.370 5.480 674,299 -0.06(-1.08%)
May 27, 2015 5.370 5.660 5.290 5.540 1,105,734 +0.35(+6.74%)
May 26, 2015 5.470 5.560 5.150 5.190 944,510 -0.31(-5.64%)
May 22, 2015 5.560 5.500 5.500 5.500 451,700 -0.04(-0.72%)
May 21, 2015 5.550 5.580 5.420 5.540 363,947 -0.02(-0.36%)
May 20, 2015 5.430 5.640 5.360 5.560 704,648 +0.17(+3.15%)
May 19, 2015 5.650 5.670 5.380 5.390 665,799 -0.22(-3.92%)
May 18, 2015 5.670 5.780 5.600 5.610 950,251 -0.06(-1.06%)
May 15, 2015 5.660 5.850 5.520 5.670 891,182 +0.02(+0.35%)
May 14, 2015 5.450 5.840 5.350 5.650 838,793 +0.23(+4.24%)
May 13, 2015 5.460 5.500 5.250 5.420 813,390 -0.04(-0.73%)
May 12, 2015 5.530 5.570 5.330 5.460 591,515 -0.12(-2.15%)
May 11, 2015 5.590 5.660 5.490 5.580 758,356 -0.01(-0.18%)
May 08, 2015 5.330 5.790 5.328 5.590 1,507,026 +0.33(+6.27%)
May 07, 2015 5.390 5.600 5.060 5.260 1,383,722 -0.27(-4.88%)
May 06, 2015 5.080 6.080 5.060 5.530 1,779,531 +0.51(+10.16%)
May 05, 2015 5.310 5.390 5.010 5.020 934,205 -0.28(-5.28%)
May 04, 2015 5.270 5.490 5.190 5.300 636,521 +0.06(+1.15%)
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.