Progenics Pharmaceuticals, Inc. (NQ: PGNX)
6.360 USD  +0.220 (+3.58%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 6.140 6.419 6.090 6.360 497,936 +0.22(+3.58%)
Jan 23, 2015 6.200 6.210 5.960 6.140 680,991 -0.04(-0.65%)
Jan 22, 2015 6.030 6.190 5.700 6.180 647,079 +0.17(+2.83%)
Jan 21, 2015 6.170 6.270 6.000 6.010 641,916 -0.15(-2.44%)
Jan 20, 2015 6.220 6.280 5.930 6.160 482,425 -0.06(-0.96%)
Jan 16, 2015 6.010 6.300 6.010 6.220 538,919 +0.17(+2.81%)
Jan 15, 2015 6.030 6.050 755,771 -0.37(-5.76%)
Jan 14, 2015 6.230 6.530 6.190 6.420 1,096,665 +0.12(+1.90%)
Jan 13, 2015 6.300 1,386,290 -0.50(-7.35%)
Jan 12, 2015 7.230 7.230 6.750 6.800 817,336 -0.29(-4.09%)
Jan 09, 2015 7.170 7.270 7.070 7.090 484,493 -0.09(-1.25%)
Jan 08, 2015 7.220 7.380 7.140 7.180 465,477 +0.01(+0.14%)
Jan 07, 2015 7.010 7.180 6.990 7.170 502,341 +0.26(+3.76%)
Jan 06, 2015 7.270 7.400 6.890 6.910 1,290,592 -0.35(-4.82%)
Jan 05, 2015 7.420 7.500 7.170 7.260 776,826 -0.03(-0.41%)
Jan 02, 2015 7.640 7.840 6.940 7.290 1,837,332 -0.27(-3.57%)
Dec 31, 2014 7.560 7.560 7.560 0 +0.33(+4.56%)
Dec 30, 2014 7.140 7.290 7.140 7.230 554,615 +0.03(+0.42%)
Dec 29, 2014 7.240 7.360 7.170 7.200 495,539 -0.04(-0.55%)
Dec 26, 2014 6.990 7.260 6.990 7.240 380,551 +0.25(+3.58%)
Dec 24, 2014 6.990 6.990 6.990 0 -0.03(-0.43%)
Dec 23, 2014 7.070 7.190 6.950 7.020 1,466,339 -0.02(-0.28%)
Dec 22, 2014 7.110 7.430 7.010 7.040 924,388 -0.21(-2.90%)
Dec 19, 2014 7.340 7.570 7.210 7.250 6,108,494 -0.09(-1.29%)
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%)
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