Progenics Pharmaceuticals Inc $5.30

down -0.13


28/8/2014 04:00 PM  |  : PGNX  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGNX historical data

Date Open High Low Close Volume
8/28/20145.365.475.235.30921,673
8/27/20145.495.535.345.43687,454
8/26/20145.345.615.295.441,148,807
8/25/20145.425.545.295.311,296,309
8/22/20145.145.415.015.341,233,744
8/21/20145.165.295.045.12859,278
8/20/20145.225.385.155.18891,240
8/19/20145.065.305.055.251,138,181
8/18/20145.065.125.025.05573,564
8/15/20145.055.074.854.99821,697
8/14/20145.015.184.925.001,316,249
8/13/20144.665.034.595.011,582,470
8/12/20144.694.724.564.62559,757
8/11/20144.644.834.644.661,054,343
8/8/20144.554.724.514.631,148,025
8/7/20144.844.844.594.62713,546
8/6/20144.754.884.724.79488,105
8/5/20144.664.854.624.81665,974
8/4/20144.574.754.574.71762,963
8/1/20144.794.804.594.64656,558
7/31/20144.955.004.724.781,491,872
7/30/20145.095.144.945.03734,062
7/29/20145.005.104.965.03842,129
7/28/20145.155.184.924.99894,380
7/25/20145.015.104.965.08892,383
7/24/20145.085.234.995.051,162,221
7/23/20144.785.114.774.991,204,088
7/22/20144.955.134.824.871,189,764
7/21/20144.755.034.714.931,861,483
7/18/20144.494.804.454.791,680,960
7/17/20144.464.544.404.501,594,975
7/16/20144.464.584.394.501,308,950
7/15/20144.464.614.304.462,562,586
7/14/20144.914.984.584.606,982,908
7/11/20144.244.364.154.241,171,765
7/10/20144.164.444.114.262,000,181
7/9/20144.154.304.034.281,125,899
7/8/20144.354.364.024.151,765,359
7/7/20144.604.604.324.361,105,235
7/3/20144.694.804.464.61792,392
7/2/20144.604.824.564.671,781,043
7/1/20144.324.614.314.602,058,010
6/30/20144.204.364.164.311,124,705
6/27/20144.114.264.054.232,067,521
6/26/20144.234.234.114.14634,067
6/25/20144.104.324.064.221,332,498
6/24/20144.264.384.114.151,637,815
6/23/20144.354.384.254.28947,931
6/20/20144.344.414.234.301,302,555
6/19/20144.414.434.314.33845,557
6/18/20144.474.504.264.341,620,690
6/17/20144.454.654.354.471,933,631
6/16/20144.144.454.104.431,790,385
6/13/20144.404.473.934.142,496,843
6/12/20144.004.653.804.223,634,811
6/11/20143.863.863.863.860
6/10/20143.733.933.653.861,965,442
6/9/20143.503.873.503.712,364,821
6/6/20143.793.833.423.461,801,381
6/5/20143.423.763.363.702,216,865
6/4/20143.623.643.313.432,210,020
6/3/20143.803.803.543.631,827,881
6/2/20144.064.123.683.872,064,627
5/30/20144.204.213.954.061,732,496
5/29/20144.034.153.974.061,246,535
5/28/20143.934.083.884.031,205,882
5/27/20143.723.943.703.941,259,157
5/23/20143.713.763.623.70645,596
5/22/20143.573.723.573.69824,812
5/21/20143.643.713.503.58841,995
5/20/20143.723.763.613.631,017,395
5/19/20143.573.763.573.761,034,582
5/16/20143.553.643.483.61402,577
5/15/20143.553.623.453.56617,267
5/14/20143.543.683.503.58517,522
5/13/20143.563.693.513.57899,025
5/12/20143.533.633.453.57812,362
5/9/20143.253.563.103.52819,255
5/8/20143.473.513.233.23780,220
5/7/20143.573.573.353.47839,854
5/6/20143.713.743.503.55649,720
5/5/20143.563.743.533.71730,087
5/2/20143.623.703.493.60900,060
5/1/20143.523.673.423.59803,736
4/30/20143.443.563.343.53665,459
4/29/20143.473.593.413.48645,191
4/28/20143.593.603.283.431,136,424
4/25/20143.653.743.493.54958,732
4/24/20143.783.893.553.68928,002
4/23/20143.903.923.703.72602,632
4/22/20143.663.953.663.891,096,232
4/21/20143.503.633.473.63582,634
4/17/20143.533.733.443.50886,850
4/16/20143.443.583.353.56819,691
4/15/20143.533.603.203.401,374,452
4/14/20143.553.703.403.531,086,948
4/11/20143.693.783.453.461,520,789
4/10/20144.054.053.733.741,147,112
4/9/20143.894.053.894.04749,481
4/8/20143.924.013.803.90987,758
Trading Center