Progenics Pharmaceuticals Inc $3.56

up +0.16


16/4/2014 08:10 PM  |  NASDAQ : PGNX  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGNX historical data

Date Open High Low Close Volume
4/16/20143.443.583.353.56819,691
4/15/20143.533.603.203.401,374,450
4/14/20143.553.703.403.531,086,950
4/11/20143.693.783.453.461,520,790
4/10/20144.054.053.733.741,147,110
4/9/20143.894.053.894.04749,481
4/8/20143.924.013.803.90987,758
4/7/20143.904.063.803.921,176,480
4/4/20144.124.153.763.941,800,360
4/3/20144.184.203.964.061,016,120
4/2/20144.374.394.154.19811,409
4/1/20144.024.364.024.351,494,910
3/31/20143.814.103.814.091,048,460
3/28/20143.994.083.753.791,115,070
3/27/20143.994.143.823.991,217,910
3/26/20144.274.334.004.00925,372
3/25/20144.324.444.144.22928,132
3/24/20144.594.644.154.281,328,320
3/21/20144.534.594.274.561,537,390
3/20/20144.564.654.484.49835,541
3/19/20144.804.804.524.56869,858
3/18/20144.354.884.294.742,231,140
3/17/20144.254.474.174.33870,579
3/14/20144.334.394.124.211,465,820
3/13/20144.684.844.294.361,972,410
3/12/20144.664.674.404.581,795,750
3/11/20144.615.044.514.713,395,520
3/10/20144.684.784.504.61977,802
3/7/20144.704.724.574.70819,171
3/6/20144.924.944.634.64914,796
3/5/20144.754.994.744.89922,821
3/4/20144.754.894.724.74959,570
3/3/20144.564.754.554.701,042,280
2/28/20144.904.914.574.671,963,640
2/27/20144.734.914.674.891,003,050
2/26/20144.744.844.694.741,018,120
2/25/20144.714.754.624.72924,246
2/24/20144.644.774.604.661,870,370
2/21/20144.814.974.604.614,594,500
2/20/20145.035.104.884.90618,390
2/19/20144.955.154.955.04834,829
2/18/20144.865.004.854.99590,404
2/14/20144.904.924.804.85554,033
2/13/20144.714.914.684.89489,481
2/12/20144.804.904.654.75836,125
2/11/20144.714.834.704.81508,383
2/10/20144.614.844.464.74968,351
2/7/20144.404.744.404.591,147,940
2/6/20144.664.744.284.391,469,020
2/5/20144.834.834.504.63989,216
2/4/20144.714.954.654.831,032,540
2/3/20145.155.184.594.612,181,050
1/31/20145.105.304.734.782,248,070
1/30/20144.435.454.265.206,231,320
1/29/20145.295.484.314.507,801,880
1/28/20146.506.576.136.201,493,170
1/27/20146.406.635.866.451,404,420
1/24/20146.506.556.046.371,537,930
1/23/20147.007.006.606.73976,941
1/22/20146.917.086.776.84925,874
1/21/20147.127.196.516.931,347,180
1/17/20146.907.456.907.041,628,490
1/16/20146.666.926.516.891,018,360
1/15/20146.616.956.606.701,149,230
1/14/20146.496.946.496.772,158,920
1/13/20146.176.566.036.471,868,970
1/10/20146.046.205.866.101,257,020
1/9/20146.226.225.756.061,828,300
1/8/20146.006.155.856.131,962,420
1/7/20145.685.955.655.892,230,120
1/6/20145.605.655.455.47569,325
1/3/20145.505.605.435.55794,594
1/2/20145.335.555.115.391,044,080
12/31/20135.505.595.275.33623,747
12/30/20135.355.635.335.47724,846
12/27/20135.715.825.335.361,058,080
12/26/20135.535.905.515.691,057,810
12/24/20135.335.495.305.46459,354
12/23/20135.235.305.105.30911,587
12/20/20134.965.274.965.171,798,010
12/19/20134.894.964.854.931,086,980
12/18/20134.614.714.524.71608,120
12/17/20134.674.714.544.59454,059
12/16/20134.414.704.414.68759,527
12/13/20134.454.474.384.39281,306
12/12/20134.374.504.264.43567,491
12/11/20134.454.584.304.32807,848
12/10/20134.524.554.334.42544,397
12/9/20134.724.734.454.53770,877
12/6/20134.584.694.514.601,027,790
12/5/20134.604.634.424.49715,900
12/4/20134.714.804.534.622,951,180
12/3/20134.825.004.564.751,387,010
12/2/20135.125.144.784.801,135,070
11/29/20135.095.214.955.12246,705
11/27/20135.095.144.965.04579,107
11/26/20134.825.074.755.07693,978
11/25/20135.005.294.754.811,571,270
11/22/20134.674.934.554.60951,670
11/21/20134.244.674.224.63971,112
Trading Center