$6.06 0.00 (%) Progenics Pharmaceuticals Inc - NASDAQ

Sep. 28, 2016 | 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
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
7/13/20165.185.204.894.921,155,320
7/12/20165.455.495.165.181,151,118
7/11/20165.635.665.325.371,385,436
7/8/20165.455.595.385.471,394,521
7/7/20165.205.495.085.442,202,197
7/6/20164.585.104.535.061,998,374
7/5/20164.634.844.404.632,618,435
7/1/20164.224.444.194.43573,968
6/30/20164.164.334.104.22871,705
6/29/20164.314.354.084.171,472,852
6/28/20164.154.274.134.24644,385
6/27/20164.414.574.004.061,267,591
6/24/20164.504.664.454.481,278,862
6/23/20164.714.784.674.78556,069
6/22/20164.684.884.614.66579,448
6/21/20164.844.844.654.68686,367
6/20/20164.694.844.654.79670,917
6/17/20164.774.894.594.621,231,612
6/16/20164.624.754.524.74541,519
6/15/20164.614.714.604.63581,891
6/14/20164.554.684.474.60648,008
6/13/20164.624.704.554.57697,040
6/10/20164.704.704.604.64482,787
6/9/20164.894.914.684.68695,691
6/8/20164.904.954.804.89599,894
6/7/20164.884.974.804.87840,738
6/6/20164.945.044.804.92577,708
6/3/20165.015.084.844.941,221,159
6/2/20164.935.044.905.01870,506
6/1/20165.015.054.904.931,075,327
5/31/20164.925.104.925.031,326,150
5/27/20164.804.974.704.89331,063
5/26/20164.884.884.674.77537,752
5/25/20164.914.974.794.87575,404
5/24/20164.975.014.864.89709,941
5/23/20164.815.044.794.90563,350
5/20/20164.734.854.684.80735,810
5/19/20164.784.884.614.71485,658
5/18/20164.624.884.624.78512,214
5/17/20164.764.804.564.65866,029
5/16/20164.664.864.664.77796,587
5/13/20164.624.764.584.64585,644
5/12/20164.774.794.524.63972,155
5/11/20165.005.044.724.74857,816
5/10/20165.155.254.955.02675,911
5/9/20165.035.215.005.10551,368
5/6/20164.945.154.835.04889,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center