Progenics Pharmaceuticals, Inc. (NQ: PGNX)
9.420 USD  +0.290 (+3.18%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 10.87 11.15 9.070 9.420 4,418,904 +0.29(+3.18%)
Jul 27, 2015 9.430 9.750 8.930 9.130 1,543,670 -0.12(-1.30%)
Jul 24, 2015 8.700 9.480 8.500 9.250 1,818,266 +0.61(+7.06%)
Jul 23, 2015 8.730 9.140 8.603 8.640 1,465,086 -0.04(-0.46%)
Jul 22, 2015 8.220 8.710 8.080 8.680 924,115 +0.42(+5.08%)
Jul 21, 2015 8.440 8.580 8.220 8.260 1,399,227 -0.18(-2.13%)
Jul 20, 2015 8.370 8.500 8.200 8.440 1,234,834 +0.13(+1.56%)
Jul 17, 2015 8.300 8.390 8.020 8.310 928,090 +0.05(+0.61%)
Jul 16, 2015 8.270 8.620 8.160 8.260 1,397,534 +0.05(+0.61%)
Jul 15, 2015 8.000 8.520 8.000 8.210 1,862,497 +0.13(+1.61%)
Jul 14, 2015 7.580 8.270 7.510 8.080 2,015,042 +0.46(+6.04%)
Jul 13, 2015 7.520 8.120 7.390 7.620 1,856,968 +0.16(+2.14%)
Jul 10, 2015 7.500 7.680 7.180 7.460 1,484,268 +0.17(+2.33%)
Jul 09, 2015 7.250 7.470 7.090 7.290 1,799,461 +0.12(+1.67%)
Jul 08, 2015 7.250 7.570 7.050 7.170 2,243,976 -0.13(-1.78%)
Jul 07, 2015 7.130 7.480 6.930 7.300 1,290,668 +0.23(+3.25%)
Jul 06, 2015 6.910 7.430 6.750 7.070 1,279,578 +0.10(+1.43%)
Jul 02, 2015 6.970 6.970 6.970 0 -0.12(-1.69%)
Jul 01, 2015 7.600 7.700 6.970 7.090 1,613,156 -0.37(-4.96%)
Jun 30, 2015 6.760 7.540 6.760 7.460 1,646,668 +0.90(+13.72%)
Jun 29, 2015 6.740 7.040 6.530 6.560 1,853,986 -0.25(-3.67%)
Jun 26, 2015 6.990 7.030 6.660 6.810 3,211,479 -0.13(-1.87%)
Jun 25, 2015 6.950 7.210 6.770 6.940 1,407,138 +0.01(+0.14%)
Jun 24, 2015 7.600 7.760 6.930 6.930 2,237,322 -0.84(-10.81%)
Jun 23, 2015 8.320 8.400 7.330 7.770 3,099,002 -0.05(-0.64%)
Jun 22, 2015 7.350 9.270 7.200 7.820 6,670,866 +0.55(+7.57%)
Jun 19, 2015 7.380 7.460 7.220 7.270 1,147,800 -0.11(-1.49%)
Jun 18, 2015 7.000 7.520 6.920 7.380 1,821,219 +0.40(+5.73%)
Jun 17, 2015 6.750 7.100 6.700 6.980 1,312,918 +0.25(+3.71%)
Jun 16, 2015 6.740 7.040 6.660 6.730 987,502 -0.06(-0.88%)
Jun 15, 2015 6.550 6.880 6.450 6.790 828,355 +0.17(+2.57%)
Jun 12, 2015 6.560 6.780 6.470 6.620 762,161 +0.03(+0.46%)
Jun 11, 2015 6.720 6.860 6.540 6.590 1,396,529 -0.13(-1.93%)
Jun 10, 2015 6.140 6.800 6.070 6.720 1,614,736 +0.58(+9.45%)
Jun 09, 2015 6.020 6.250 5.860 6.140 1,495,711 +0.14(+2.33%)
Jun 08, 2015 5.740 6.010 5.720 6.000 1,506,164 +0.28(+4.80%)
Jun 05, 2015 5.610 5.750 5.490 5.725 687,696 +0.11(+2.05%)
Jun 04, 2015 5.870 5.870 5.555 5.610 546,156 -0.27(-4.59%)
Jun 03, 2015 5.660 5.890 5.630 5.880 768,820 +0.33(+5.95%)
Jun 02, 2015 5.530 5.640 5.470 5.550 423,866 -0.04(-0.72%)
Jun 01, 2015 5.690 5.690 5.420 5.590 639,155 -0.04(-0.71%)
May 29, 2015 5.490 5.680 5.410 5.630 1,535,728 +0.15(+2.74%)
May 28, 2015 5.510 5.564 5.370 5.480 674,299 -0.06(-1.08%)
May 27, 2015 5.370 5.660 5.290 5.540 1,105,734 +0.35(+6.74%)
May 26, 2015 5.470 5.560 5.150 5.190 944,510 -0.31(-5.64%)
May 22, 2015 5.500 5.500 5.500 0 -0.04(-0.72%)
May 21, 2015 5.550 5.580 5.420 5.540 363,947 -0.02(-0.36%)
May 20, 2015 5.430 5.640 5.360 5.560 704,648 +0.17(+3.15%)
May 19, 2015 5.650 5.670 5.380 5.390 665,799 -0.22(-3.92%)
May 18, 2015 5.670 5.780 5.600 5.610 950,251 -0.06(-1.06%)
May 15, 2015 5.660 5.850 5.520 5.670 891,182 +0.02(+0.35%)
May 14, 2015 5.450 5.840 5.350 5.650 838,793 +0.23(+4.24%)
May 13, 2015 5.460 5.500 5.250 5.420 813,390 -0.04(-0.73%)
May 12, 2015 5.530 5.570 5.330 5.460 591,515 -0.12(-2.15%)
May 11, 2015 5.590 5.660 5.490 5.580 758,356 -0.01(-0.18%)
May 08, 2015 5.330 5.790 5.328 5.590 1,507,026 +0.33(+6.27%)
May 07, 2015 5.390 5.600 5.060 5.260 1,383,722 -0.27(-4.88%)
May 06, 2015 5.080 6.080 5.060 5.530 1,779,531 +0.51(+10.16%)
May 05, 2015 5.310 5.390 5.010 5.020 934,205 -0.28(-5.28%)
May 04, 2015 5.270 5.490 5.190 5.300 636,521 +0.06(+1.15%)
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