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 29, 2020 4.340 4.400 4.170 4.245 623,500 -0.12(-2.64%)
May 28, 2020 4.420 4.510 4.240 4.360 684,159 +0.07(+1.63%)
May 27, 2020 4.000 4.340 3.860 4.290 707,420 +0.35(+8.88%)
May 26, 2020 4.000 4.130 3.830 3.940 807,971 -0.02(-0.51%)
May 22, 2020 3.950 3.960 3.770 3.960 355,300 +0.04(+1.02%)
May 21, 2020 3.840 3.960 3.770 3.920 525,530 +0.09(+2.35%)
May 20, 2020 3.750 3.830 3.720 3.830 486,580 +0.20(+5.51%)
May 19, 2020 3.850 3.930 3.630 3.630 534,032 -0.30(-7.63%)
May 18, 2020 3.760 3.980 3.760 3.930 610,364 +0.22(+5.93%)
May 15, 2020 3.480 3.720 3.480 3.710 578,500 +0.24(+6.92%)
May 14, 2020 3.510 3.580 3.370 3.470 679,541 -0.11(-3.07%)
May 13, 2020 3.770 3.800 3.490 3.580 797,774 -0.19(-5.04%)
May 12, 2020 3.910 4.050 3.750 3.770 622,780 -0.13(-3.33%)
May 11, 2020 3.820 4.050 3.750 3.900 694,836 -0.02(-0.51%)
May 08, 2020 3.970 4.113 3.865 3.920 634,100 +0.00(+0.00%)
May 07, 2020 3.930 3.990 3.770 3.920 401,801 +0.06(+1.55%)
May 06, 2020 3.910 3.960 3.780 3.860 537,805 -0.06(-1.53%)
May 05, 2020 3.940 4.100 3.870 3.920 491,836 +0.03(+0.77%)
May 04, 2020 3.600 3.910 3.600 3.890 770,790 +0.21(+5.71%)
May 01, 2020 3.900 3.900 3.630 3.680 620,000 -0.26(-6.60%)
Apr 30, 2020 4.050 4.290 3.920 3.940 669,106 -0.27(-6.41%)
Apr 29, 2020 4.110 4.370 3.900 4.210 791,527 +0.25(+6.31%)
Apr 28, 2020 4.250 4.250 3.900 3.960 910,701 -0.18(-4.35%)
Apr 27, 2020 4.130 4.240 4.110 4.140 873,282 +0.02(+0.49%)
Apr 24, 2020 4.090 4.155 4.050 4.120 308,400 +0.02(+0.49%)
Apr 23, 2020 4.070 4.195 4.010 4.100 355,419 +0.03(+0.74%)
Apr 22, 2020 4.090 4.110 3.940 4.070 456,704 +0.07(+1.75%)
Apr 21, 2020 3.890 4.070 3.890 4.000 701,277 +0.01(+0.25%)
Apr 20, 2020 3.960 4.180 3.890 3.990 543,077 -0.10(-2.44%)
Apr 17, 2020 3.960 4.140 3.940 4.090 917,700 +0.18(+4.60%)
Apr 16, 2020 3.850 3.935 3.687 3.910 1,215,469 +0.06(+1.56%)
Apr 15, 2020 3.910 3.930 3.680 3.850 670,407 -0.23(-5.64%)
Apr 14, 2020 3.670 4.100 3.660 4.080 775,820 +0.47(+13.02%)
Apr 13, 2020 3.650 3.650 3.410 3.610 468,592 -0.08(-2.17%)
Apr 09, 2020 3.470 3.710 3.390 3.690 583,300 +0.29(+8.37%)
Apr 08, 2020 3.100 3.410 2.960 3.405 967,595 +0.40(+13.12%)
Apr 07, 2020 3.350 3.480 2.990 3.010 972,924 -0.22(-6.81%)
Apr 06, 2020 3.170 3.260 2.930 3.230 1,081,415 +0.23(+7.67%)
Apr 03, 2020 3.180 3.220 2.920 3.000 763,600 -0.27(-8.26%)
Apr 02, 2020 3.420 3.440 3.000 3.270 843,072 -0.16(-4.66%)
Apr 01, 2020 3.610 3.705 3.310 3.430 764,092 -0.37(-9.74%)
Mar 31, 2020 3.680 3.880 3.600 3.800 638,580 +0.11(+2.98%)
Mar 30, 2020 3.590 3.780 3.400 3.690 621,051 +0.10(+2.79%)
Mar 27, 2020 3.660 3.800 3.480 3.590 718,900 -0.26(-6.75%)
Mar 26, 2020 3.370 3.850 3.242 3.850 1,298,735 +0.46(+13.57%)
Mar 25, 2020 3.180 3.480 3.040 3.390 991,677 +0.28(+9.00%)
Mar 24, 2020 2.770 3.160 2.750 3.110 1,447,880 +0.55(+21.48%)
Mar 23, 2020 2.380 2.660 2.260 2.560 1,000,913 +0.24(+10.34%)
Mar 20, 2020 2.200 2.455 2.050 2.320 1,780,600 +0.21(+9.95%)
Mar 19, 2020 2.170 2.580 1.890 2.110 1,654,560 -0.04(-1.86%)
Mar 18, 2020 2.490 2.640 2.050 2.150 1,131,073 -0.55(-20.37%)
Mar 17, 2020 2.310 2.770 2.050 2.700 2,186,381 +0.48(+21.62%)
Mar 16, 2020 2.600 2.800 2.220 2.220 1,627,737 -0.93(-29.52%)
Mar 13, 2020 3.250 3.250 2.500 3.150 2,200,200 +0.21(+7.14%)
Mar 12, 2020 3.500 3.640 2.690 2.940 2,274,559 -0.87(-22.83%)
Mar 11, 2020 3.800 3.910 3.720 3.810 934,242 -0.11(-2.81%)
Mar 10, 2020 4.080 4.080 3.780 3.920 1,072,632 -0.09(-2.24%)
Mar 09, 2020 4.230 4.230 4.000 4.010 872,409 -0.52(-11.48%)
Mar 06, 2020 4.410 4.550 4.370 4.530 1,230,000 -0.06(-1.31%)
Mar 05, 2020 4.630 4.760 4.490 4.590 942,400 -0.22(-4.57%)
Mar 04, 2020 4.790 4.835 4.680 4.810 1,439,924 +0.10(+2.12%)
Mar 03, 2020 4.780 4.870 4.630 4.710 1,318,249 -0.06(-1.26%)
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.