Progenics Pharmaceuticals, Inc. (NQ: PGNX)
3.570 USD  +0.070 (+2.00%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Apr 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 3.500 3.500 3.500 0 -0.06(-1.69%)
Apr 16, 2014 3.440 3.580 3.350 3.560 818,025 +0.16(+4.71%)
Apr 15, 2014 3.530 3.600 3.200 3.400 1,374,452 -0.13(-3.68%)
Apr 14, 2014 3.550 3.700 3.400 3.530 1,080,922 +0.07(+2.02%)
Apr 11, 2014 3.690 3.770 3.450 3.460 1,520,789 -0.28(-7.49%)
Apr 10, 2014 4.050 4.050 3.730 3.740 1,141,519 -0.30(-7.43%)
Apr 09, 2014 3.890 4.050 3.890 4.040 748,247 +0.14(+3.59%)
Apr 08, 2014 3.920 4.010 3.800 3.900 981,570 -0.02(-0.51%)
Apr 07, 2014 3.900 4.060 3.800 3.920 1,172,157 -0.02(-0.51%)
Apr 04, 2014 4.120 4.150 3.760 3.940 1,800,357 -0.12(-2.96%)
Apr 03, 2014 4.180 4.195 3.960 4.060 1,009,179 -0.13(-3.10%)
Apr 02, 2014 4.370 4.390 4.150 4.190 811,372 -0.16(-3.68%)
Apr 01, 2014 4.020 4.360 4.020 4.350 1,492,902 +0.26(+6.36%)
Mar 31, 2014 3.810 4.100 3.810 4.090 1,045,210 +0.30(+7.92%)
Mar 28, 2014 3.990 4.080 3.750 3.790 1,115,067 -0.20(-5.01%)
Mar 27, 2014 3.990 4.140 3.820 3.990 1,215,410 -0.01(-0.25%)
Mar 26, 2014 4.270 4.330 4.000 4.000 918,336 -0.22(-5.21%)
Mar 25, 2014 4.320 4.440 4.140 4.220 926,212 -0.06(-1.40%)
Mar 24, 2014 4.590 4.640 4.150 4.280 1,328,323 -0.28(-6.14%)
Mar 21, 2014 4.530 4.590 4.270 4.560 1,537,390 +0.07(+1.56%)
Mar 20, 2014 4.560 4.650 4.480 4.490 835,541 -0.07(-1.54%)
Mar 19, 2014 4.800 4.800 4.520 4.560 869,858 -0.18(-3.76%)
Mar 18, 2014 4.350 4.870 4.290 4.738 2,229,219 +0.41(+9.42%)
Mar 17, 2014 4.250 4.470 4.170 4.330 864,779 +0.12(+2.85%)
Mar 14, 2014 4.330 4.390 4.120 4.210 1,465,816 -0.15(-3.44%)
Mar 13, 2014 4.680 4.840 4.290 4.360 1,970,907 -0.22(-4.80%)
Mar 12, 2014 4.660 4.670 4.400 4.580 1,794,247 -0.13(-2.76%)
Mar 11, 2014 4.610 5.040 4.510 4.710 3,395,515 +0.10(+2.17%)
Mar 10, 2014 4.680 4.780 4.500 4.610 977,802 -0.09(-1.91%)
Mar 07, 2014 4.700 4.720 4.570 4.700 819,171 +0.06(+1.29%)
Mar 06, 2014 4.920 4.940 4.630 4.640 914,796 -0.25(-5.11%)
Mar 05, 2014 4.750 4.990 4.740 4.890 922,821 +0.15(+3.16%)
Mar 04, 2014 4.750 4.890 4.720 4.740 942,762 +0.04(+0.85%)
Mar 03, 2014 4.560 4.750 4.550 4.700 1,042,280 +0.03(+0.64%)
Feb 28, 2014 4.900 4.910 4.570 4.670 1,963,639 -0.22(-4.50%)
Feb 27, 2014 4.730 4.910 4.670 4.890 1,001,991 +0.15(+3.16%)
Feb 26, 2014 4.740 4.840 4.690 4.740 1,017,115 +0.02(+0.42%)
Feb 25, 2014 4.710 4.750 4.615 4.720 922,928 +0.06(+1.29%)
Feb 24, 2014 4.632 4.770 4.600 4.660 1,868,670 +0.05(+1.08%)
Feb 21, 2014 4.810 4.970 4.600 4.610 4,594,501 -0.29(-5.92%)
Feb 20, 2014 5.030 5.100 4.880 4.900 601,695 -0.14(-2.78%)
Feb 19, 2014 4.950 5.150 4.950 5.040 832,965 +0.05(+1.00%)
Feb 18, 2014 4.860 5.000 4.850 4.990 588,998 +0.14(+2.89%)
Feb 14, 2014 4.850 4.850 4.850 0 -0.04(-0.82%)
Feb 13, 2014 4.710 4.910 4.680 4.890 488,061 +0.14(+2.95%)
Feb 12, 2014 4.800 4.900 4.650 4.750 836,125 -0.06(-1.25%)
Feb 11, 2014 4.710 4.830 4.700 4.810 506,383 +0.07(+1.48%)
Feb 10, 2014 4.610 4.840 4.460 4.740 960,201 +0.15(+3.27%)
Feb 07, 2014 4.400 4.740 4.395 4.590 1,147,938 +0.20(+4.56%)
Feb 06, 2014 4.660 4.740 4.280 4.390 1,463,129 -0.24(-5.18%)
Feb 05, 2014 4.830 4.830 4.500 4.630 986,037 -0.20(-4.14%)
Feb 04, 2014 4.710 4.950 4.650 4.830 1,030,873 +0.22(+4.77%)
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