$7.03 -0.06 (%) Progenics Pharmaceuticals Inc - NASDAQ

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGNX historical data

Date Open High Low Close Volume
7/2/20157.127.366.926.971,260,998
7/1/20157.607.706.977.091,613,156
6/30/20156.767.546.767.461,646,668
6/29/20156.747.046.536.561,853,986
6/26/20156.997.036.666.813,211,479
6/25/20156.957.216.776.941,407,138
6/24/20157.607.766.936.932,237,322
6/23/20158.328.407.337.773,099,002
6/22/20157.359.277.207.826,670,866
6/19/20157.387.467.227.271,147,800
6/18/20157.007.526.927.381,821,219
6/17/20156.757.106.706.981,312,918
6/16/20156.747.046.666.73987,502
6/15/20156.556.886.456.79828,355
6/12/20156.566.786.476.62762,161
6/11/20156.726.866.546.591,396,529
6/10/20156.146.806.076.721,614,736
6/9/20156.026.255.866.141,495,711
6/8/20155.746.015.726.001,506,164
6/5/20155.615.755.495.73687,696
6/4/20155.875.875.565.61546,156
6/3/20155.665.895.635.88768,820
6/2/20155.535.645.475.55423,866
6/1/20155.695.695.425.59639,155
5/29/20155.495.685.415.631,535,728
5/28/20155.515.565.375.48674,299
5/27/20155.375.665.295.541,105,734
5/26/20155.475.565.155.19944,510
5/22/20155.565.635.425.50451,696
5/21/20155.555.585.425.54363,947
5/20/20155.435.645.365.56704,648
5/19/20155.655.675.385.39665,799
5/18/20155.675.785.605.61950,251
5/15/20155.665.855.525.67891,182
5/14/20155.455.845.355.65838,793
5/13/20155.465.505.255.42813,390
5/12/20155.535.575.335.46591,515
5/11/20155.595.665.495.58758,356
5/8/20155.335.795.335.591,507,026
5/7/20155.395.605.065.261,383,722
5/6/20155.086.085.065.531,779,531
5/5/20155.315.395.015.02934,205
5/4/20155.275.495.195.30636,521
5/1/20155.005.315.005.24813,827
4/30/20155.225.274.864.951,335,430
4/29/20155.385.555.225.27883,858
4/28/20155.755.845.235.381,358,010
4/27/20156.056.195.595.711,172,669
4/24/20156.406.446.016.031,165,720
4/23/20156.336.446.306.411,216,244
4/22/20156.486.486.236.331,385,866
4/21/20156.396.576.386.45640,634
4/20/20156.446.476.216.36690,342
4/17/20156.466.506.216.38531,895
4/16/20156.546.696.486.52585,656
4/15/20156.386.656.236.591,502,097
4/14/20156.256.366.196.35431,311
4/13/20156.006.376.006.26887,542
4/10/20155.916.075.835.97417,528
4/9/20155.926.035.705.88668,924
4/8/20155.796.095.785.94617,557
4/7/20155.836.085.785.81486,564
4/6/20155.775.905.755.81423,734
4/2/20155.926.075.765.83642,602
4/1/20155.935.975.635.89910,085
3/31/20155.806.065.795.98976,013
3/30/20155.805.995.685.82756,873
3/27/20155.745.995.615.79997,152
3/26/20155.555.745.355.711,346,431
3/25/20156.006.015.535.641,517,509
3/24/20155.906.255.855.971,077,389
3/23/20156.096.275.905.91955,012
3/20/20156.576.666.056.062,051,871
3/19/20156.166.546.116.51948,176
3/18/20156.226.466.096.15863,508
3/17/20156.206.466.136.251,073,948
3/16/20156.796.975.746.203,403,464
3/13/20156.787.246.787.091,616,820
3/12/20156.786.856.686.77517,367
3/11/20156.666.856.566.70718,464
3/10/20156.786.856.646.66735,731
3/9/20156.987.006.666.89801,253
3/6/20156.777.006.636.95960,303
3/5/20157.037.256.806.82792,710
3/4/20156.767.136.587.031,124,345
3/3/20156.636.826.426.78840,321
3/2/20156.536.726.496.65491,849
2/27/20156.666.696.246.511,056,369
2/26/20156.546.976.336.631,497,133
2/25/20156.406.616.256.55705,659
2/24/20156.346.576.236.38565,659
2/23/20156.216.496.126.31694,848
2/20/20156.106.266.006.23524,259
2/19/20156.096.185.986.08535,289
2/18/20155.876.095.736.08695,288
2/17/20155.695.945.675.86671,209
2/13/20155.625.715.455.66395,106
2/12/20155.695.765.555.60375,476
2/11/20155.745.875.625.63383,536
2/10/20155.555.765.505.75495,815
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!