Progenics Pharmaceuticals, Inc. (NQ: PGNX)
5.430 USD  -0.010 (-0.18%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2014 5.490 5.530 5.340 5.430 687,454 -0.01(-0.18%)
Aug 26, 2014 5.340 5.610 5.305 5.440 1,148,607 +0.13(+2.45%)
Aug 25, 2014 5.420 5.540 5.290 5.310 1,296,309 -0.03(-0.56%)
Aug 22, 2014 5.140 5.405 5.080 5.340 1,233,744 +0.22(+4.30%)
Aug 21, 2014 5.160 5.290 5.080 5.120 859,278 -0.06(-1.16%)
Aug 20, 2014 5.220 5.350 5.150 5.180 891,240 -0.07(-1.33%)
Aug 19, 2014 5.060 5.300 5.060 5.250 1,138,181 +0.20(+3.96%)
Aug 18, 2014 5.060 5.100 5.015 5.050 573,564 +0.06(+1.20%)
Aug 15, 2014 5.050 5.070 4.850 4.990 821,697 -0.01(-0.20%)
Aug 14, 2014 5.010 5.180 4.920 5.000 1,316,249 -0.01(-0.20%)
Aug 13, 2014 4.660 5.030 4.610 5.010 1,582,470 +0.39(+8.44%)
Aug 12, 2014 4.690 4.720 4.560 4.620 559,757 -0.04(-0.86%)
Aug 11, 2014 4.640 4.834 4.640 4.660 1,054,343 +0.03(+0.65%)
Aug 08, 2014 4.550 4.720 4.510 4.630 1,148,025 +0.01(+0.22%)
Aug 07, 2014 4.840 4.840 4.590 4.620 713,546 -0.17(-3.55%)
Aug 06, 2014 4.750 4.880 4.721 4.790 488,105 -0.02(-0.42%)
Aug 05, 2014 4.660 4.848 4.620 4.810 665,974 +0.10(+2.12%)
Aug 04, 2014 4.570 4.750 4.570 4.710 760,117 +0.07(+1.51%)
Aug 01, 2014 4.790 4.800 4.590 4.640 656,558 -0.14(-2.93%)
Jul 31, 2014 4.950 5.000 4.720 4.780 1,489,733 -0.25(-4.97%)
Jul 30, 2014 5.090 5.140 4.940 5.030 734,062 +0.00(+0.00%)
Jul 29, 2014 5.000 5.100 4.960 5.030 842,129 +0.04(+0.80%)
Jul 28, 2014 5.150 5.180 4.920 4.990 894,380 -0.09(-1.77%)
Jul 25, 2014 5.010 5.100 4.960 5.080 892,383 +0.03(+0.59%)
Jul 24, 2014 5.080 5.230 4.990 5.050 1,162,221 +0.06(+1.20%)
Jul 23, 2014 4.780 5.110 4.770 4.990 1,204,088 +0.12(+2.46%)
Jul 22, 2014 4.950 5.130 4.820 4.870 1,189,764 -0.06(-1.22%)
Jul 21, 2014 4.750 5.030 4.710 4.930 1,860,883 +0.14(+2.92%)
Jul 18, 2014 4.490 4.800 4.450 4.790 1,680,960 +0.29(+6.44%)
Jul 17, 2014 4.460 4.540 4.400 4.500 1,593,975 +0.00(+0.00%)
Jul 16, 2014 4.460 4.580 4.390 4.500 1,308,950 +0.04(+0.90%)
Jul 15, 2014 4.460 4.610 4.300 4.460 2,560,886 -0.14(-3.04%)
Jul 14, 2014 4.910 4.980 4.580 4.600 6,970,846 +0.36(+8.49%)
Jul 11, 2014 4.240 4.360 4.150 4.240 1,171,765 -0.02(-0.47%)
Jul 10, 2014 4.160 4.440 4.110 4.260 2,000,181 -0.02(-0.47%)
Jul 09, 2014 4.150 4.300 4.025 4.280 1,125,699 +0.13(+3.13%)
Jul 08, 2014 4.350 4.360 4.020 4.150 1,762,995 -0.21(-4.76%)
Jul 07, 2014 4.600 4.600 4.320 4.357 1,099,607 -0.25(-5.48%)
Jul 03, 2014 4.610 4.610 4.610 0 -0.06(-1.28%)
Jul 02, 2014 4.600 4.820 4.560 4.670 1,779,624 +0.07(+1.52%)
Jul 01, 2014 4.320 4.610 4.310 4.600 2,052,949 +0.29(+6.73%)
Jun 30, 2014 4.200 4.360 4.160 4.310 1,123,715 +0.08(+2.01%)
Jun 27, 2014 4.110 4.260 4.050 4.225 2,067,521 +0.08(+2.05%)
Jun 26, 2014 4.230 4.230 4.110 4.140 634,067 -0.08(-1.87%)
Jun 25, 2014 4.100 4.320 4.060 4.219 1,331,498 +0.07(+1.66%)
Jun 24, 2014 4.260 4.380 4.110 4.150 1,633,256 -0.13(-3.04%)
Jun 23, 2014 4.350 4.375 4.250 4.280 947,931 -0.02(-0.47%)
Jun 20, 2014 4.340 4.410 4.230 4.300 1,302,555 -0.03(-0.69%)
Jun 19, 2014 4.410 4.430 4.310 4.330 845,557 -0.01(-0.23%)
Jun 18, 2014 4.470 4.495 4.260 4.340 1,617,561 -0.13(-2.91%)
Jun 17, 2014 4.450 4.650 4.350 4.470 1,932,631 +0.04(+0.90%)
Jun 16, 2014 4.140 4.450 4.100 4.430 1,789,705 +0.29(+7.00%)
Jun 13, 2014 4.400 4.465 3.930 4.140 2,496,843 -0.08(-1.80%)
Jun 12, 2014 4.000 4.650 3.800 4.216 3,558,345 +0.36(+9.23%)
Jun 10, 2014 3.860 3.860 3.860 0 +0.40(+11.56%)
Jun 06, 2014 3.790 3.830 3.420 3.460 1,801,381 -0.24(-6.49%)
Jun 05, 2014 3.420 3.760 3.360 3.700 2,209,747 +0.27(+7.87%)
Jun 04, 2014 3.620 3.640 3.310 3.430 2,205,620 -0.20(-5.51%)
Jun 03, 2014 3.800 3.800 3.540 3.630 1,827,881 -0.24(-6.20%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here