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, 2007 22.18 22.30 21.29 21.31 222,820 -0.60(-2.74%)
Jul 30, 2007 21.91 22.18 21.17 21.91 509,850 -0.04(-0.18%)
Jul 27, 2007 21.33 22.15 21.06 21.95 351,331 +0.49(+2.28%)
Jul 26, 2007 21.98 22.14 21.30 21.46 390,643 -0.58(-2.63%)
Jul 25, 2007 22.76 23.00 22.04 22.04 438,829 -0.60(-2.65%)
Jul 24, 2007 23.37 23.71 22.40 22.64 615,870 -0.93(-3.95%)
Jul 23, 2007 24.10 24.10 23.41 23.57 433,133 -0.33(-1.38%)
Jul 20, 2007 22.28 24.10 21.47 23.90 1,016,938 +2.50(+11.68%)
Jul 19, 2007 21.51 21.70 21.32 21.40 152,071 -0.02(-0.09%)
Jul 18, 2007 21.09 21.57 20.85 21.42 301,786 +0.25(+1.18%)
Jul 17, 2007 21.41 21.41 21.11 21.17 216,375 -0.22(-1.03%)
Jul 16, 2007 21.86 21.86 20.99 21.39 397,891 -0.57(-2.60%)
Jul 13, 2007 21.80 22.15 21.52 21.96 176,429 +0.15(+0.69%)
Jul 12, 2007 21.03 21.82 20.99 21.81 221,789 +0.83(+3.96%)
Jul 11, 2007 21.15 21.38 20.91 20.98 155,151 -0.17(-0.80%)
Jul 10, 2007 21.55 21.68 21.09 21.15 438,849 -0.56(-2.58%)
Jul 09, 2007 21.94 21.94 21.61 21.71 147,979 -0.21(-0.96%)
Jul 06, 2007 21.53 21.92 21.38 21.92 190,481 +0.34(+1.58%)
Jul 05, 2007 21.90 22.07 21.48 21.58 205,796 -0.26(-1.19%)
Jul 03, 2007 22.00 22.00 21.66 21.84 53,382 -0.17(-0.77%)
Jul 02, 2007 21.66 22.07 21.58 22.01 153,988 +0.44(+2.04%)
Jun 29, 2007 22.24 22.34 21.47 21.57 321,353 -0.57(-2.57%)
Jun 28, 2007 22.50 23.64 21.99 22.14 457,634 -0.31(-1.38%)
Jun 27, 2007 21.79 22.67 21.73 22.45 274,151 +0.46(+2.09%)
Jun 26, 2007 22.06 22.44 21.69 21.99 361,564 -0.04(-0.18%)
Jun 25, 2007 22.46 22.60 21.84 22.03 463,690 -0.35(-1.56%)
Jun 22, 2007 22.57 22.97 22.18 22.38 643,706 -0.29(-1.28%)
Jun 21, 2007 22.46 22.90 22.40 22.67 515,422 +0.07(+0.31%)
Jun 20, 2007 22.74 23.12 22.43 22.60 449,200 -0.16(-0.70%)
Jun 19, 2007 22.69 22.76 22.36 22.76 215,800 -0.03(-0.13%)
Jun 18, 2007 21.96 23.03 21.87 22.79 585,900 +0.84(+3.83%)
Jun 15, 2007 22.04 22.21 21.62 21.95 325,700 +0.11(+0.50%)
Jun 14, 2007 21.60 22.15 21.53 21.84 387,000 +0.32(+1.49%)
Jun 13, 2007 22.00 22.11 21.32 21.52 435,900 -0.32(-1.47%)
Jun 12, 2007 21.76 22.02 21.58 21.84 480,000 +0.04(+0.18%)
Jun 11, 2007 22.04 22.16 21.77 21.80 237,997 -0.26(-1.18%)
Jun 08, 2007 22.10 22.25 21.86 22.06 289,881 -0.05(-0.23%)
Jun 07, 2007 22.47 22.47 21.97 22.11 444,350 -0.40(-1.78%)
Jun 06, 2007 22.48 22.58 22.16 22.51 290,528 +0.06(+0.27%)
Jun 05, 2007 22.81 23.11 22.02 22.45 440,805 -0.38(-1.66%)
Jun 04, 2007 22.47 23.02 22.46 22.83 648,276 +0.35(+1.56%)
Jun 01, 2007 21.58 22.50 21.56 22.48 699,652 +1.09(+5.10%)
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%)
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.