$6.38 -0.14 (%) Progenics Pharmaceuticals Inc - NASDAQ

Apr. 17, 2015 | 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
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
2/9/20155.835.845.465.47445,001
2/6/20155.885.915.625.64671,334
2/5/20155.735.915.715.88639,880
2/4/20155.665.775.445.68947,201
2/3/20155.915.955.535.73629,258
2/2/20156.006.105.755.85960,074
1/30/20156.216.385.975.98767,059
1/29/20156.056.256.006.25617,619
1/28/20156.236.305.756.06995,322
1/27/20156.276.396.196.21659,835
1/26/20156.146.426.096.36497,936
1/23/20156.206.215.966.14680,991
1/22/20156.036.195.706.18647,079
1/21/20156.176.276.006.01642,216
1/20/20156.226.285.936.16482,425
1/16/20156.016.306.016.22538,919
1/15/20156.446.546.036.05756,771
1/14/20156.236.536.196.421,096,665
1/13/20156.876.956.266.301,386,290
1/12/20157.237.236.756.80817,336
1/9/20157.177.277.077.09484,493
1/8/20157.227.387.147.18465,477
1/7/20157.017.186.997.17502,341
1/6/20157.277.406.896.911,290,592
1/5/20157.427.507.177.26776,826
1/2/20157.647.846.947.291,837,332
12/31/20147.267.627.197.561,338,519
12/30/20147.147.297.147.23554,615
12/29/20147.247.367.177.20495,539
12/26/20146.997.266.997.24380,551
12/24/20147.017.206.956.99438,969
12/23/20147.077.196.957.021,466,339
12/22/20147.117.437.017.04924,388
12/19/20147.347.577.217.256,108,494
12/18/20147.347.577.277.351,424,099
12/17/20146.987.276.987.271,289,279
12/16/20146.937.116.856.99738,309
12/15/20147.147.236.877.00966,447
12/12/20146.907.286.867.101,050,740
12/11/20147.197.336.906.94932,618
12/10/20147.127.236.977.14498,790
12/9/20146.967.226.397.18907,773
12/8/20147.267.367.057.11789,779
12/5/20147.277.397.117.261,626,621
12/4/20147.107.357.107.251,774,458
12/3/20147.107.226.977.10761,013
12/2/20146.977.226.927.071,753,868
12/1/20146.957.156.856.94944,806
11/28/20147.237.326.956.96692,600
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center