Progenics Pharmaceuticals, Inc. (NQ: PGNX)
7.410 USD  +0.065 (+0.88%)
Streaming Delayed Price  /  Updated: 1:07 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 7.340 7.570 7.273 7.345 1,424,029 +0.08(+1.03%)
Dec 17, 2014 6.980 7.270 6.980 7.270 1,289,279 +0.28(+4.01%)
Dec 16, 2014 7.110 6.853 6.990 737,409 -0.01(-0.14%)
Dec 15, 2014 7.140 7.230 6.870 7.000 966,447 -0.10(-1.41%)
Dec 12, 2014 6.900 7.280 6.860 7.100 1,050,740 +0.16(+2.31%)
Dec 11, 2014 7.190 7.330 6.900 6.940 932,618 -0.20(-2.80%)
Dec 10, 2014 7.120 7.230 6.970 7.140 498,790 -0.04(-0.56%)
Dec 09, 2014 6.960 7.215 6.390 7.180 907,773 +0.07(+0.98%)
Dec 08, 2014 7.260 7.360 7.050 7.110 789,779 -0.15(-2.07%)
Dec 05, 2014 7.270 7.390 7.110 7.260 1,626,621 +0.01(+0.14%)
Dec 04, 2014 7.100 7.350 7.100 7.250 1,774,458 +0.15(+2.11%)
Dec 03, 2014 7.100 7.220 6.970 7.100 761,013 +0.03(+0.42%)
Dec 02, 2014 6.970 7.220 6.920 7.070 1,753,868 +0.13(+1.87%)
Dec 01, 2014 6.950 7.145 6.850 6.940 944,806 -0.02(-0.29%)
Nov 28, 2014 7.230 7.320 6.950 6.960 692,600 -0.27(-3.73%)
Nov 26, 2014 7.230 7.230 7.230 0 +0.15(+2.12%)
Nov 25, 2014 6.800 7.140 6.640 7.080 1,492,822 +0.30(+4.42%)
Nov 24, 2014 6.890 7.100 6.770 6.780 1,303,941 +0.01(+0.15%)
Nov 21, 2014 6.540 7.048 6.500 6.770 1,773,618 +0.35(+5.45%)
Nov 20, 2014 6.320 6.490 6.210 6.420 587,763 +0.05(+0.78%)
Nov 19, 2014 6.490 6.580 6.351 6.370 695,676 -0.17(-2.60%)
Nov 18, 2014 6.410 6.720 6.300 6.540 1,201,976 +0.15(+2.35%)
Nov 17, 2014 6.200 6.520 6.110 6.390 661,206 +0.06(+0.95%)
Nov 14, 2014 6.380 6.560 6.150 6.330 1,090,482 -0.12(-1.86%)
Nov 13, 2014 6.760 6.860 6.330 6.450 1,902,785 -0.16(-2.42%)
Nov 12, 2014 6.420 6.660 6.190 6.610 1,733,135 +0.33(+5.25%)
Nov 11, 2014 6.090 6.570 6.000 6.280 2,427,126 +0.31(+5.19%)
Nov 10, 2014 5.400 5.985 5.370 5.970 2,202,523 +0.60(+11.17%)
Nov 07, 2014 5.000 5.450 4.860 5.370 3,112,656 +0.76(+16.49%)
Nov 06, 2014 4.610 4.700 4.501 4.610 667,898 +0.02(+0.44%)
Nov 05, 2014 4.830 4.830 4.580 4.590 572,183 -0.19(-3.97%)
Nov 04, 2014 4.690 4.870 4.652 4.780 581,512 +0.09(+1.92%)
Nov 03, 2014 4.870 4.960 4.660 4.690 1,194,678 -0.14(-2.90%)
Oct 31, 2014 5.000 5.000 4.780 4.830 478,672 -0.03(-0.62%)
Oct 30, 2014 4.860 5.010 4.780 4.860 1,193,492 -0.04(-0.82%)
Oct 29, 2014 4.820 4.930 4.740 4.900 707,100 +0.08(+1.66%)
Oct 28, 2014 4.790 4.940 4.710 4.820 677,332 +0.07(+1.47%)
Oct 27, 2014 4.670 4.720 4.720 4.750 352,912 +0.03(+0.64%)
Oct 24, 2014 4.620 4.730 4.500 4.720 763,999 +0.11(+2.39%)
Oct 23, 2014 4.630 4.790 4.560 4.610 649,734 +0.05(+1.10%)
Oct 22, 2014 4.540 4.560 388,685 -0.14(-2.98%)
Oct 21, 2014 4.830 4.870 4.650 4.700 604,087 -0.10(-2.08%)
Oct 20, 2014 4.660 4.850 4.660 4.800 715,248 +0.12(+2.56%)
Oct 17, 2014 4.650 4.680 755,079 -0.17(-3.51%)
Oct 16, 2014 4.730 4.940 4.490 4.850 1,453,877 +0.21(+4.53%)
Oct 15, 2014 4.440 4.720 4.360 4.640 948,527 +0.00(+0.00%)
Oct 14, 2014 4.510 4.680 4.324 4.640 887,814 +0.20(+4.50%)
Oct 13, 2014 4.510 4.640 4.260 4.440 728,776 -0.05(-1.11%)
Oct 10, 2014 4.510 4.720 4.410 4.490 712,642 -0.06(-1.32%)
Oct 09, 2014 4.710 4.820 4.456 4.550 690,957 -0.18(-3.81%)
Oct 08, 2014 4.730 4.760 4.310 4.730 1,177,611 -0.03(-0.63%)
Oct 07, 2014 4.880 4.955 4.760 4.760 610,232 -0.16(-3.25%)
Oct 06, 2014 5.200 5.200 4.920 4.920 787,691 -0.28(-5.29%)
Oct 03, 2014 5.110 5.250 4.970 5.195 758,906 +0.16(+3.08%)
Oct 02, 2014 4.980 5.120 4.860 5.040 792,485 +0.05(+1.00%)
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