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 (%)
May 28, 2010 5.040 5.170 4.900 5.080 155,043 +0.04(+0.79%)
May 27, 2010 5.000 5.120 4.790 5.040 202,552 +0.14(+2.86%)
May 26, 2010 4.460 4.920 4.420 4.900 286,483 +0.49(+11.11%)
May 25, 2010 4.330 4.450 4.250 4.410 92,611 -0.06(-1.34%)
May 24, 2010 4.440 4.710 4.320 4.470 113,057 +0.05(+1.13%)
May 21, 2010 4.570 4.800 4.380 4.420 311,662 -0.22(-4.74%)
May 20, 2010 4.720 5.070 4.640 4.640 194,302 -0.36(-7.20%)
May 19, 2010 5.620 5.650 4.950 5.000 275,365 -0.65(-11.50%)
May 18, 2010 5.610 5.760 5.510 5.650 68,467 +0.11(+1.99%)
May 17, 2010 5.720 5.800 5.360 5.540 93,784 -0.13(-2.29%)
May 14, 2010 5.740 5.740 5.430 5.670 92,230 -0.06(-1.05%)
May 13, 2010 6.110 6.180 5.680 5.730 129,807 -0.41(-6.68%)
May 12, 2010 5.480 6.180 5.450 6.140 155,461 +0.66(+12.04%)
May 11, 2010 5.480 5.690 5.400 5.480 140,794 -0.03(-0.54%)
May 10, 2010 5.450 5.790 5.400 5.510 149,326 -0.02(-0.36%)
May 07, 2010 5.820 5.900 5.460 5.530 161,392 -0.28(-4.82%)
May 06, 2010 6.190 6.280 5.350 5.810 162,764 -0.40(-6.44%)
May 05, 2010 6.480 6.530 6.080 6.210 87,875 -0.37(-5.62%)
May 04, 2010 6.660 6.770 6.520 6.580 100,249 -0.14(-2.08%)
May 03, 2010 6.490 6.720 6.287 6.720 118,478 +0.28(+4.35%)
Apr 30, 2010 6.700 6.737 6.420 6.440 98,069 -0.28(-4.17%)
Apr 29, 2010 6.500 6.850 6.310 6.720 119,923 +0.28(+4.35%)
Apr 28, 2010 6.280 6.550 6.020 6.440 60,856 +0.16(+2.55%)
Apr 27, 2010 6.800 7.000 6.280 6.280 135,611 -0.52(-7.65%)
Apr 26, 2010 6.700 6.970 6.670 6.800 246,288 +0.11(+1.64%)
Apr 23, 2010 6.310 6.700 6.150 6.690 195,002 +0.40(+6.36%)
Apr 22, 2010 5.760 6.380 5.730 6.290 338,720 +0.47(+8.08%)
Apr 21, 2010 5.810 5.820 5.680 5.820 232,036 +0.01(+0.17%)
Apr 20, 2010 5.530 5.810 5.440 5.810 92,045 +0.32(+5.83%)
Apr 19, 2010 5.560 5.730 5.460 5.490 72,565 -0.11(-1.96%)
Apr 16, 2010 5.620 5.650 5.510 5.600 69,692 -0.02(-0.36%)
Apr 15, 2010 5.530 5.690 5.510 5.620 93,711 +0.10(+1.81%)
Apr 14, 2010 5.320 5.530 5.150 5.520 118,910 +0.22(+4.15%)
Apr 13, 2010 5.300 5.310 5.250 5.300 40,491 +0.04(+0.76%)
Apr 12, 2010 5.380 5.520 5.250 5.260 29,487 -0.12(-2.23%)
Apr 09, 2010 5.320 5.390 5.270 5.380 32,058 +0.04(+0.75%)
Apr 08, 2010 5.310 5.380 5.250 5.340 32,349 +0.03(+0.56%)
Apr 07, 2010 5.400 5.420 5.220 5.310 100,946 -0.11(-2.03%)
Apr 06, 2010 5.620 5.670 5.390 5.420 58,365 -0.17(-3.04%)
Apr 05, 2010 5.360 5.620 5.360 5.590 90,588 +0.23(+4.29%)
Apr 01, 2010 5.340 5.360 5.360 5.360 107,400 +0.03(+0.56%)
Mar 31, 2010 5.230 5.330 5.230 5.330 98,636 +0.07(+1.33%)
Mar 30, 2010 5.220 5.310 5.220 5.260 27,818 -0.04(-0.75%)
Mar 29, 2010 5.230 5.340 5.200 5.300 79,167 +0.04(+0.76%)
Mar 26, 2010 5.260 5.340 5.230 5.260 33,000 +0.00(+0.00%)
Mar 25, 2010 5.290 5.410 5.200 5.260 85,241 -0.01(-0.19%)
Mar 24, 2010 5.340 5.370 5.210 5.270 82,300 -0.11(-2.04%)
Mar 23, 2010 5.290 5.390 5.220 5.380 92,738 +0.09(+1.70%)
Mar 22, 2010 5.300 5.300 5.200 5.290 58,570 -0.07(-1.31%)
Mar 19, 2010 5.330 5.410 5.150 5.360 126,135 +0.07(+1.32%)
Mar 18, 2010 5.400 5.400 5.290 5.290 92,167 -0.09(-1.67%)
Mar 17, 2010 5.380 5.500 5.340 5.380 66,165 +0.02(+0.37%)
Mar 16, 2010 5.290 5.420 5.255 5.360 49,904 +0.07(+1.32%)
Mar 15, 2010 5.250 5.490 5.220 5.290 124,073 -0.03(-0.56%)
Mar 12, 2010 5.050 5.320 5.030 5.320 320,799 +0.41(+8.35%)
Mar 11, 2010 4.870 4.970 4.870 4.910 119,072 +0.00(+0.00%)
Mar 10, 2010 4.700 4.970 4.700 4.910 129,056 +0.20(+4.25%)
Mar 09, 2010 4.700 4.710 4.626 4.710 300,109 +0.02(+0.43%)
Mar 08, 2010 4.630 4.830 4.630 4.690 375,484 +0.04(+0.86%)
Mar 05, 2010 4.610 4.690 4.590 4.650 60,671 +0.05(+1.09%)
Mar 04, 2010 4.755 4.810 4.600 4.600 31,397 -0.14(-2.95%)
Mar 03, 2010 4.800 4.820 4.680 4.740 85,340 -0.04(-0.84%)
Mar 02, 2010 4.530 4.800 4.410 4.780 206,566 +0.24(+5.29%)
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.