$4.06 +0.21 (%) Progenics Pharmaceuticals Inc - NASDAQ

Feb. 10, 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
2/10/20163.934.353.894.061,011,551
2/9/20163.854.023.613.85808,491
2/8/20164.114.203.823.951,291,458
2/5/20164.244.374.144.211,062,930
2/4/20164.254.574.204.29989,031
2/3/20164.254.334.054.291,234,887
2/2/20164.204.304.104.221,064,024
2/1/20164.154.334.064.27650,310
1/29/20164.004.203.964.17823,728
1/28/20164.194.253.934.00730,923
1/27/20164.354.414.124.15929,889
1/26/20164.254.434.064.36782,401
1/25/20164.274.484.164.211,187,722
1/22/20164.074.333.984.32747,483
1/21/20164.134.243.933.951,283,218
1/20/20163.954.283.744.141,551,951
1/19/20164.304.433.924.041,090,368
1/15/20164.204.344.094.291,053,019
1/14/20164.384.654.074.48874,550
1/13/20164.794.834.274.351,121,851
1/12/20164.674.894.454.751,175,550
1/11/20164.955.344.494.621,476,707
1/8/20165.195.314.904.941,200,771
1/7/20165.555.555.105.181,374,851
1/6/20165.605.835.505.64691,601
1/5/20165.825.955.635.71572,021
1/4/20166.006.135.755.81754,353
12/31/20156.226.256.116.13451,182
12/30/20156.326.456.216.22583,102
12/29/20156.156.346.096.33530,226
12/28/20156.406.466.016.06617,294
12/24/20156.176.496.176.42560,951
12/23/20156.006.185.926.17468,697
12/22/20155.886.095.795.99632,526
12/21/20156.156.155.805.88747,146
12/18/20155.886.195.756.086,442,607
12/17/20155.876.035.705.88650,677
12/16/20155.685.925.615.841,195,758
12/15/20155.655.955.545.651,216,295
12/14/20155.815.975.585.64924,007
12/11/20155.505.855.505.74935,723
12/10/20155.815.975.555.611,530,457
12/9/20156.106.165.795.791,051,271
12/8/20156.136.346.106.18754,811
12/7/20156.586.606.116.19856,002
12/4/20156.366.576.226.55781,358
12/3/20156.786.816.236.331,031,662
12/2/20156.747.076.706.71715,708
12/1/20156.746.806.406.77683,034
11/30/20157.067.156.606.721,048,039
11/27/20156.937.226.907.00428,941
11/25/20156.727.046.716.99610,389
11/24/20156.676.836.566.68772,099
11/23/20156.906.966.666.70757,431
11/20/20156.716.906.686.86499,926
11/19/20156.837.006.546.67705,469
11/18/20156.416.896.416.85990,923
11/17/20156.596.796.446.48990,925
11/16/20156.646.776.216.581,157,297
11/13/20156.667.036.626.71794,586
11/12/20157.037.116.746.741,294,896
11/11/20157.487.517.137.13767,818
11/10/20157.417.567.237.48947,241
11/9/20158.158.157.357.551,091,487
11/6/20157.757.957.477.80995,031
11/5/20157.847.937.677.82545,797
11/4/20158.128.257.787.86723,116
11/3/20157.758.377.708.161,364,891
11/2/20157.417.807.347.76928,203
10/30/20157.207.806.967.34813,495
10/29/20157.968.207.407.461,211,887
10/28/20157.718.207.627.971,279,184
10/27/20157.707.887.437.76903,956
10/26/20157.457.897.297.71979,078
10/23/20157.337.997.147.512,094,540
10/22/20156.716.896.396.79969,323
10/21/20156.726.846.356.68866,298
10/20/20156.967.016.606.631,119,897
10/19/20156.677.106.587.03935,897
10/16/20156.636.976.486.651,034,229
10/15/20155.916.655.826.621,171,826
10/14/20155.566.195.565.92893,949
10/13/20155.655.915.485.50716,826
10/12/20155.815.815.525.67562,665
10/9/20155.545.935.455.77661,316
10/8/20155.525.615.205.511,188,971
10/7/20155.675.765.355.56773,270
10/6/20155.865.865.265.64760,595
10/5/20155.996.015.755.86961,296
10/2/20155.275.975.215.901,156,482
10/1/20155.705.795.305.37980,343
9/30/20155.645.825.395.72922,907
9/29/20155.946.255.385.481,376,516
9/28/20156.286.385.755.941,260,772
9/25/20157.077.116.156.46986,159
9/24/20157.027.116.756.92608,971
9/23/20157.057.296.857.09556,361
9/22/20157.177.286.947.08968,865
9/21/20157.677.677.107.301,749,808
9/18/20157.457.747.357.571,850,298
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center