$7.23 +0.15 (%) Progenics Pharmaceuticals Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGNX historical data

Date Open High Low Close Volume
11/26/20147.067.277.057.231,285,772
11/25/20146.807.146.647.081,492,822
11/24/20146.897.106.776.781,303,941
11/21/20146.547.056.506.771,773,618
11/20/20146.326.496.216.42587,763
11/19/20146.496.586.356.37695,676
11/18/20146.416.726.306.541,201,976
11/17/20146.206.526.116.39661,206
11/14/20146.386.566.156.331,090,482
11/13/20146.766.866.336.451,902,785
11/12/20146.426.666.196.611,733,235
11/11/20146.096.576.006.282,427,376
11/10/20145.405.995.375.972,202,573
11/7/20145.005.454.865.373,112,656
11/6/20144.614.704.504.61667,898
11/5/20144.834.834.584.59572,183
11/4/20144.694.874.654.78581,512
11/3/20144.874.964.664.691,194,678
10/31/20145.005.004.784.83478,672
10/30/20144.865.014.784.861,193,492
10/29/20144.824.934.744.90707,100
10/28/20144.794.944.714.82677,332
10/27/20144.674.824.674.75352,912
10/24/20144.624.734.504.72763,999
10/23/20144.634.794.564.61649,734
10/22/20144.704.814.544.56388,685
10/21/20144.834.874.654.70604,087
10/20/20144.664.854.634.80715,248
10/17/20144.955.004.654.68755,079
10/16/20144.734.944.494.851,453,877
10/15/20144.444.724.364.64948,527
10/14/20144.514.684.324.64887,814
10/13/20144.514.644.264.44728,776
10/10/20144.514.724.414.49712,642
10/9/20144.714.824.464.55690,957
10/8/20144.734.764.314.731,177,611
10/7/20144.884.964.764.76610,232
10/6/20145.205.204.924.92787,691
10/3/20145.115.254.975.20758,906
10/2/20144.985.124.865.04792,485
10/1/20145.215.214.844.991,125,557
9/30/20145.005.344.955.191,529,919
9/29/20145.225.415.125.251,105,514
9/26/20145.165.355.065.331,397,516
9/25/20145.245.355.045.14930,701
9/24/20144.965.264.915.241,189,283
9/23/20144.864.954.794.921,037,228
9/22/20145.175.264.804.891,048,919
9/19/20145.275.325.035.08634,039
9/18/20145.395.425.165.22641,644
9/17/20145.205.405.155.32832,404
9/16/20145.105.245.055.20723,662
9/15/20145.255.265.035.15990,057
9/12/20145.435.435.195.27616,638
9/11/20145.385.455.305.42608,751
9/10/20145.325.445.305.41641,102
9/9/20145.465.505.295.32823,227
9/8/20145.375.485.295.47679,065
9/5/20145.455.485.275.37973,043
9/4/20145.595.655.445.48946,137
9/3/20145.605.725.525.531,091,572
9/2/20145.555.625.485.561,076,263
8/29/20145.305.525.275.51962,662
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center