$8.64 -0.03 (%) Progenics Pharmaceuticals Inc - NASDAQ

Dec. 2, 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
12/2/20168.638.828.278.641,040,128
12/1/20168.938.968.658.671,364,281
11/30/20169.149.238.908.951,698,183
11/29/20168.679.098.599.051,124,265
11/28/20168.648.848.528.701,215,121
11/25/20168.508.718.408.66794,147
11/23/20168.098.508.008.491,137,880
11/22/20168.238.408.128.241,927,832
11/21/20168.028.308.008.251,162,203
11/18/20167.928.237.738.011,751,524
11/17/20167.538.027.507.902,377,436
11/16/20167.757.947.427.482,625,028
11/15/20167.437.947.287.762,779,908
11/14/20167.157.546.937.502,709,675
11/11/20166.877.146.807.081,941,917
11/10/20166.977.076.456.902,540,671
11/9/20166.256.966.256.843,402,737
11/8/20165.416.305.315.982,438,334
11/7/20165.305.504.955.451,946,897
11/4/20164.965.184.925.13859,307
11/3/20165.205.234.924.921,256,307
11/2/20165.125.315.065.191,076,743
11/1/20165.035.094.845.07806,144
10/31/20165.135.184.995.03638,670
10/28/20165.205.234.975.091,050,562
10/27/20165.305.345.175.20649,222
10/26/20165.165.265.115.15627,856
10/25/20165.205.305.115.19902,457
10/24/20165.555.655.235.231,090,698
10/21/20165.725.725.495.54746,809
10/20/20165.545.715.475.70632,795
10/19/20165.645.645.495.55660,832
10/18/20165.805.865.595.65909,334
10/17/20165.915.935.725.72925,893
10/14/20166.346.385.915.91986,675
10/13/20166.256.456.216.32797,449
10/12/20166.556.636.266.26810,977
10/11/20166.936.936.506.571,293,775
10/10/20167.047.156.927.001,100,663
10/7/20167.047.056.827.02869,480
10/6/20167.037.227.017.061,236,782
10/5/20167.037.186.877.121,284,035
10/4/20166.937.756.867.054,310,133
10/3/20166.306.856.306.772,593,473
9/30/20165.786.355.786.332,012,395
9/29/20166.036.105.725.721,056,852
9/28/20166.046.125.956.06802,120
9/27/20165.856.075.836.06824,899
9/26/20166.026.035.865.87651,593
9/23/20166.126.196.006.01853,321
9/22/20166.306.346.066.12806,788
9/21/20166.196.286.006.24739,597
9/20/20166.226.346.176.18702,056
9/19/20166.186.226.066.16795,705
9/16/20166.216.226.046.101,453,147
9/15/20166.116.266.026.22873,745
9/14/20166.086.226.046.12802,962
9/13/20166.316.625.916.07892,294
9/12/20166.086.296.036.24958,962
9/9/20166.306.386.016.021,009,148
9/8/20166.306.496.186.401,750,863
9/7/20166.566.616.226.341,489,933
9/6/20165.986.165.936.16985,951
9/2/20166.156.195.945.96957,479
9/1/20166.256.356.066.14812,573
8/31/20166.396.466.186.281,161,835
8/30/20166.496.676.406.44950,843
8/29/20166.526.666.486.52848,567
8/26/20166.546.726.416.551,131,297
8/25/20166.586.886.356.521,477,982
8/24/20166.827.096.526.561,620,673
8/23/20167.007.096.796.841,182,653
8/22/20166.827.006.746.971,074,890
8/19/20166.846.946.806.82860,204
8/18/20166.836.946.706.88861,105
8/17/20166.776.896.756.81809,285
8/16/20166.886.946.756.77893,107
8/15/20166.737.056.706.911,497,037
8/12/20166.676.786.636.68684,374
8/11/20166.706.816.566.671,009,414
8/10/20166.886.906.536.681,498,654
8/9/20166.326.966.266.852,673,973
8/8/20166.286.436.276.361,299,924
8/5/20166.046.385.956.283,639,955
8/4/20166.006.095.805.932,424,203
8/3/20165.615.895.615.851,533,620
8/2/20165.805.915.585.661,522,465
8/1/20165.816.025.785.841,167,392
7/29/20165.805.945.785.851,243,128
7/28/20166.026.165.755.812,188,168
7/27/20166.056.095.956.061,190,095
7/26/20166.116.175.955.981,765,583
7/25/20166.016.185.895.921,488,106
7/22/20166.216.255.966.011,959,216
7/21/20166.116.195.916.164,360,335
7/20/20166.216.515.936.1415,843,978
7/19/20165.515.584.854.943,471,646
7/18/20165.135.595.015.402,821,848
7/15/20164.875.124.825.101,755,836
7/14/20165.045.174.824.832,250,814
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center