$4.89 +0.12 (%) Progenics Pharmaceuticals Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGNX historical data

Date Open High Low Close Volume
5/26/20164.884.884.674.77537,752
5/25/20164.914.974.794.87575,404
5/24/20164.975.014.864.89709,941
5/23/20164.815.044.794.90563,350
5/20/20164.734.854.684.80735,810
5/19/20164.784.884.614.71485,658
5/18/20164.624.884.624.78512,214
5/17/20164.764.804.564.65866,029
5/16/20164.664.864.664.77796,587
5/13/20164.624.764.584.64585,644
5/12/20164.774.794.524.63972,155
5/11/20165.005.044.724.74857,816
5/10/20165.155.254.955.02675,911
5/9/20165.035.215.005.10551,368
5/6/20164.945.154.835.04889,706
5/5/20165.015.114.505.001,477,568
5/4/20165.295.455.195.191,012,226
5/3/20165.365.555.265.37651,595
5/2/20165.435.515.215.45700,264
4/29/20165.455.535.255.31738,332
4/28/20165.455.755.375.501,015,041
4/27/20165.355.575.195.46635,996
4/26/20165.565.745.385.381,442,741
4/25/20165.555.725.535.54729,856
4/22/20165.265.545.205.531,028,654
4/21/20165.085.295.015.23762,890
4/20/20165.185.224.975.09630,168
4/19/20165.315.385.015.12654,370
4/18/20164.895.364.865.261,210,963
4/15/20164.754.904.694.87580,830
4/14/20164.894.964.754.78565,815
4/13/20164.824.934.774.84665,390
4/12/20164.754.804.564.79929,255
4/11/20164.784.844.674.75873,890
4/8/20164.644.814.554.761,495,716
4/7/20164.264.674.264.561,433,341
4/6/20164.114.314.044.311,033,514
4/5/20164.164.354.064.081,067,006
4/4/20164.184.314.054.101,410,314
4/1/20164.304.494.244.41761,097
3/31/20164.244.444.224.36724,987
3/30/20164.224.434.214.25950,434
3/29/20164.064.223.914.19792,988
3/28/20164.274.304.004.06583,457
3/24/20164.054.273.954.21555,453
3/23/20164.364.414.064.06852,832
3/22/20164.184.384.184.36989,294
3/21/20164.104.314.024.221,023,819
3/18/20164.094.173.884.122,106,710
3/17/20164.094.153.804.051,659,172
3/16/20164.324.344.034.16902,355
3/15/20164.764.794.324.351,276,274
3/14/20164.574.924.534.84910,494
3/11/20164.554.624.224.59988,247
3/10/20164.554.714.404.44701,476
3/9/20164.744.864.474.53715,406
3/8/20164.874.884.674.70913,864
3/7/20164.654.944.564.90934,080
3/4/20164.674.834.624.671,004,729
3/3/20164.754.974.674.69866,413
3/2/20164.484.824.274.74978,003
3/1/20164.454.534.344.52879,410
2/29/20164.594.684.414.41995,514
2/26/20164.404.634.364.60708,311
2/25/20164.614.784.314.37740,895
2/24/20164.484.604.304.59631,319
2/23/20164.644.834.504.53934,801
2/22/20164.834.874.644.71758,599
2/19/20164.714.844.584.73579,939
2/18/20164.914.934.684.751,015,479
2/17/20164.784.954.664.881,156,438
2/16/20164.104.764.104.741,046,533
2/12/20164.134.133.914.011,392,858
2/11/20163.934.083.854.07815,615
2/10/20163.934.353.894.061,011,551
2/9/20163.854.023.613.85808,491
2/8/20164.114.203.823.951,291,458
2/5/20164.244.374.144.211,062,930
2/4/20164.254.574.204.29989,031
2/3/20164.254.334.054.291,234,887
2/2/20164.204.304.104.221,064,024
2/1/20164.154.334.064.27650,310
1/29/20164.004.203.964.17823,728
1/28/20164.194.253.934.00730,923
1/27/20164.354.414.124.15929,889
1/26/20164.254.434.064.36782,401
1/25/20164.274.484.164.211,187,722
1/22/20164.074.333.984.32747,483
1/21/20164.134.243.933.951,283,218
1/20/20163.954.283.744.141,551,951
1/19/20164.304.433.924.041,090,368
1/15/20164.204.344.094.291,053,019
1/14/20164.384.654.074.48874,550
1/13/20164.794.834.274.351,121,851
1/12/20164.674.894.454.751,175,550
1/11/20164.955.344.494.621,476,707
1/8/20165.195.314.904.941,200,771
1/7/20165.555.555.105.181,374,851
1/6/20165.605.835.505.64691,601
1/5/20165.825.955.635.71572,021
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center