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 (%)
Nov 29, 2013 5.090 5.210 4.950 5.120 0 +0.08(+1.59%)
Nov 27, 2013 5.090 5.140 4.960 5.040 0 -0.03(-0.59%)
Nov 26, 2013 4.820 5.070 4.750 5.070 0 +0.26(+5.41%)
Nov 25, 2013 5.000 5.290 4.750 4.810 1,571,273 +0.21(+4.57%)
Nov 22, 2013 4.670 4.930 4.545 4.600 0 -0.03(-0.65%)
Nov 21, 2013 4.240 4.670 4.220 4.630 970,812 +0.41(+9.72%)
Nov 20, 2013 3.910 4.230 3.840 4.220 0 +0.33(+8.48%)
Nov 19, 2013 3.740 3.990 3.680 3.890 538,504 +0.14(+3.73%)
Nov 18, 2013 3.860 3.950 3.730 3.750 0 -0.10(-2.60%)
Nov 15, 2013 3.830 3.990 3.805 3.850 0 +0.02(+0.52%)
Nov 14, 2013 3.900 3.960 3.820 3.830 207,367 -0.08(-2.05%)
Nov 13, 2013 3.790 3.920 3.790 3.910 0 +0.09(+2.36%)
Nov 12, 2013 3.980 4.040 3.771 3.820 0 -0.19(-4.74%)
Nov 11, 2013 3.880 4.040 3.760 4.010 0 +0.13(+3.35%)
Nov 08, 2013 3.650 3.900 3.590 3.880 0 +0.23(+6.30%)
Nov 07, 2013 3.850 3.870 3.580 3.650 444,091 -0.16(-4.20%)
Nov 06, 2013 4.060 4.070 3.760 3.810 445,255 -0.21(-5.22%)
Nov 05, 2013 3.950 4.060 3.790 4.020 398,442 +0.07(+1.77%)
Nov 04, 2013 3.710 4.050 3.710 3.950 480,643 +0.27(+7.34%)
Nov 01, 2013 3.620 3.730 3.520 3.680 0 +0.04(+1.10%)
Oct 31, 2013 3.770 3.810 3.450 3.640 658,144 -0.14(-3.70%)
Oct 30, 2013 3.920 3.950 3.740 3.780 376,428 -0.14(-3.57%)
Oct 29, 2013 4.100 4.100 3.800 3.920 0 -0.17(-4.16%)
Oct 28, 2013 4.150 4.150 4.020 4.090 0 -0.04(-1.09%)
Oct 25, 2013 4.190 4.230 4.080 4.135 0 -0.04(-0.84%)
Oct 24, 2013 4.080 4.200 4.030 4.170 409,269 +0.11(+2.71%)
Oct 23, 2013 4.070 4.090 4.020 4.060 260,770 -0.04(-0.98%)
Oct 22, 2013 4.130 4.250 4.020 4.100 311,106 +0.00(+0.00%)
Oct 21, 2013 4.090 4.150 4.010 4.100 586,035 +0.00(+0.00%)
Oct 18, 2013 4.190 4.340 4.025 4.100 399,258 -0.05(-1.20%)
Oct 17, 2013 4.110 4.179 4.090 4.150 440,699 +0.03(+0.73%)
Oct 16, 2013 4.110 4.260 4.050 4.120 426,428 +0.05(+1.23%)
Oct 15, 2013 4.120 4.140 4.020 4.070 307,666 -0.06(-1.45%)
Oct 14, 2013 4.120 4.150 4.040 4.130 379,710 -0.01(-0.24%)
Oct 11, 2013 4.170 4.240 4.100 4.140 0 -0.01(-0.24%)
Oct 10, 2013 4.220 4.530 4.115 4.150 537,257 -0.01(-0.24%)
Oct 09, 2013 4.190 4.240 3.955 4.160 531,184 -0.03(-0.72%)
Oct 08, 2013 4.620 4.670 4.095 4.190 765,768 -0.42(-9.11%)
Oct 07, 2013 4.370 4.670 4.350 4.610 0 +0.19(+4.30%)
Oct 04, 2013 4.500 4.610 4.385 4.420 0 -0.08(-1.78%)
Oct 03, 2013 4.460 4.580 4.320 4.500 0 +0.04(+0.90%)
Oct 02, 2013 4.730 4.780 4.450 4.460 804,555 -0.31(-6.50%)
Oct 01, 2013 5.040 5.280 4.690 4.770 1,032,283 -0.25(-4.98%)
Sep 30, 2013 5.080 5.180 4.970 5.020 0 -0.16(-3.09%)
Sep 27, 2013 5.100 5.410 5.100 5.180 0 +0.02(+0.39%)
Sep 26, 2013 5.200 5.250 5.110 5.160 305,461 -0.01(-0.19%)
Sep 25, 2013 5.180 5.340 5.090 5.170 409,636 -0.02(-0.39%)
Sep 24, 2013 5.070 5.360 5.020 5.190 408,183 +0.13(+2.57%)
Sep 23, 2013 5.220 5.280 4.890 5.060 708,417 -0.18(-3.44%)
Sep 20, 2013 5.470 5.515 5.150 5.240 0 -0.22(-4.03%)
Sep 19, 2013 5.560 5.650 5.370 5.460 328,466 -0.05(-0.91%)
Sep 18, 2013 5.410 5.710 5.360 5.510 0 +0.08(+1.47%)
Sep 17, 2013 5.270 5.480 5.210 5.430 0 +0.16(+3.04%)
Sep 16, 2013 5.800 5.880 5.260 5.270 0 -0.58(-9.91%)
Sep 13, 2013 5.730 5.920 5.380 5.850 0 +0.15(+2.63%)
Sep 12, 2013 5.900 5.970 5.620 5.700 0 -0.21(-3.55%)
Sep 11, 2013 5.970 6.110 5.860 5.910 368,890 -0.10(-1.66%)
Sep 10, 2013 6.030 6.110 5.850 6.010 465,081 +0.01(+0.17%)
Sep 09, 2013 5.900 6.120 5.870 6.000 0 +0.12(+2.04%)
Sep 06, 2013 6.250 6.290 5.790 5.880 0 -0.09(-1.51%)
Sep 05, 2013 5.650 6.000 5.650 5.970 0 +0.31(+5.48%)
Sep 04, 2013 5.610 5.750 5.550 5.660 0 +0.04(+0.71%)
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.