Progenics Pharmaceuticals Inc $4.97

up +0.10


23/7/2014 09:49 AM  |  NASDAQ : PGNX  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGNX historical data

Date Open High Low Close Volume
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
7/8/20144.354.364.024.151,765,359
7/7/20144.604.604.324.361,105,235
7/3/20144.694.804.464.61792,392
7/2/20144.604.824.564.671,781,043
7/1/20144.324.614.314.602,058,010
6/30/20144.204.364.164.311,124,705
6/27/20144.114.264.054.232,067,521
6/26/20144.234.234.114.14634,067
6/25/20144.104.324.064.221,332,498
6/24/20144.264.384.114.151,637,815
6/23/20144.354.384.254.28947,931
6/20/20144.344.414.234.301,302,555
6/19/20144.414.434.314.33845,557
6/18/20144.474.504.264.341,620,690
6/17/20144.454.654.354.471,933,631
6/16/20144.144.454.104.431,790,385
6/13/20144.404.473.934.142,496,843
6/12/20144.004.653.804.223,634,811
6/11/20143.863.863.863.860
6/10/20143.733.933.653.861,965,442
6/9/20143.503.873.503.712,364,821
6/6/20143.793.833.423.461,801,381
6/5/20143.423.763.363.702,216,865
6/4/20143.623.643.313.432,210,020
6/3/20143.803.803.543.631,827,881
6/2/20144.064.123.683.872,064,627
5/30/20144.204.213.954.061,732,496
5/29/20144.034.153.974.061,246,535
5/28/20143.934.083.884.031,205,882
5/27/20143.723.943.703.941,259,157
5/23/20143.713.763.623.70645,596
5/22/20143.573.723.573.69824,812
5/21/20143.643.713.503.58841,995
5/20/20143.723.763.613.631,017,395
5/19/20143.573.763.573.761,034,582
5/16/20143.553.643.483.61402,577
5/15/20143.553.623.453.56617,267
5/14/20143.543.683.503.58517,522
5/13/20143.563.693.513.57899,025
5/12/20143.533.633.453.57812,362
5/9/20143.253.563.103.52819,255
5/8/20143.473.513.233.23780,220
5/7/20143.573.573.353.47839,854
5/6/20143.713.743.503.55649,720
5/5/20143.563.743.533.71730,087
5/2/20143.623.703.493.60900,060
5/1/20143.523.673.423.59803,736
4/30/20143.443.563.343.53665,459
4/29/20143.473.593.413.48645,191
4/28/20143.593.603.283.431,136,424
4/25/20143.653.743.493.54958,732
4/24/20143.783.893.553.68928,002
4/23/20143.903.923.703.72602,632
4/22/20143.663.953.663.891,096,232
4/21/20143.503.633.473.63582,634
4/17/20143.533.733.443.50886,850
4/16/20143.443.583.353.56819,691
4/15/20143.533.603.203.401,374,452
4/14/20143.553.703.403.531,086,948
4/11/20143.693.783.453.461,520,789
4/10/20144.054.053.733.741,147,112
4/9/20143.894.053.894.04749,481
4/8/20143.924.013.803.90987,758
4/7/20143.904.063.803.921,176,481
4/4/20144.124.153.763.941,800,357
4/3/20144.184.203.964.061,016,117
4/2/20144.374.394.154.19811,409
4/1/20144.024.364.024.351,494,909
3/31/20143.814.103.814.091,048,462
3/28/20143.994.083.753.791,115,067
3/27/20143.994.143.823.991,217,911
3/26/20144.274.334.004.00925,372
3/25/20144.324.444.144.22928,132
3/24/20144.594.644.154.281,328,323
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
3/18/20144.354.884.294.742,231,138
3/17/20144.254.474.174.33870,579
3/14/20144.334.394.124.211,465,816
3/13/20144.684.844.294.361,972,407
3/12/20144.664.674.404.581,795,747
3/11/20144.615.044.514.713,395,515
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
2/28/20144.904.914.574.671,963,639
Trading Center