Progenics Pharmaceuticals, Inc. (NQ: PGNX)
5.890 USD  -0.090 (-1.51%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 01, 2015 5.930 5.965 5.640 5.890 910,085 -0.09(-1.51%)
Mar 31, 2015 5.800 6.060 5.790 5.980 976,013 +0.16(+2.75%)
Mar 30, 2015 5.800 5.990 5.680 5.820 756,873 +0.03(+0.52%)
Mar 27, 2015 5.740 5.990 5.610 5.790 997,152 +0.08(+1.40%)
Mar 26, 2015 5.550 5.740 5.350 5.710 1,346,431 +0.07(+1.24%)
Mar 25, 2015 6.000 6.010 5.530 5.640 1,517,509 -0.33(-5.53%)
Mar 24, 2015 5.900 6.250 5.850 5.970 1,077,389 +0.06(+1.02%)
Mar 23, 2015 6.090 6.270 5.900 5.910 955,012 -0.15(-2.48%)
Mar 20, 2015 6.570 6.660 6.050 6.060 2,051,871 -0.45(-6.91%)
Mar 19, 2015 6.160 6.540 6.110 6.510 948,176 +0.36(+5.85%)
Mar 18, 2015 6.220 6.460 6.090 6.150 863,508 -0.10(-1.60%)
Mar 17, 2015 6.200 6.460 6.130 6.250 1,073,948 +0.05(+0.81%)
Mar 16, 2015 6.790 6.970 5.740 6.200 3,403,464 -0.89(-12.55%)
Mar 13, 2015 6.780 7.240 6.780 7.090 1,616,820 +0.32(+4.73%)
Mar 12, 2015 6.780 6.850 6.680 6.770 517,367 +0.07(+1.04%)
Mar 11, 2015 6.660 6.850 6.560 6.700 718,464 +0.04(+0.60%)
Mar 10, 2015 6.780 6.850 6.640 6.660 735,731 -0.23(-3.34%)
Mar 09, 2015 6.980 7.000 6.660 6.890 801,253 -0.06(-0.86%)
Mar 06, 2015 7.000 6.630 6.950 960,303 +0.13(+1.91%)
Mar 05, 2015 7.030 7.250 6.800 6.820 792,710 -0.21(-2.99%)
Mar 04, 2015 7.130 6.780 7.030 1,124,345 +0.25(+3.69%)
Mar 03, 2015 6.820 6.780 840,321 +0.13(+1.95%)
Mar 02, 2015 6.530 6.720 6.485 6.650 491,849 +0.14(+2.15%)
Feb 27, 2015 6.660 6.690 6.240 6.510 1,056,369 -0.12(-1.81%)
Feb 26, 2015 6.970 6.630 1,497,133 +0.08(+1.22%)
Feb 25, 2015 6.400 6.610 6.250 6.550 705,659 +0.17(+2.75%)
Feb 24, 2015 6.340 6.570 6.230 6.375 565,659 +0.07(+1.03%)
Feb 23, 2015 6.210 6.490 6.120 6.310 694,848 +0.08(+1.28%)
Feb 20, 2015 6.100 6.260 6.000 6.230 524,259 +0.15(+2.47%)
Feb 19, 2015 6.090 6.180 5.980 6.080 535,289 +0.00(+0.00%)
Feb 18, 2015 5.870 6.090 5.730 6.080 695,288 +0.22(+3.75%)
Feb 17, 2015 5.690 5.940 5.670 5.860 671,209 +0.20(+3.53%)
Feb 13, 2015 5.660 5.660 5.660 0 +0.06(+1.07%)
Feb 12, 2015 5.690 5.760 5.550 5.600 375,476 -0.03(-0.44%)
Feb 11, 2015 5.740 5.870 5.615 5.625 383,536 -0.12(-2.17%)
Feb 10, 2015 5.550 5.760 5.503 5.750 495,815 +0.28(+5.12%)
Feb 09, 2015 5.830 5.840 5.460 5.470 445,001 -0.17(-3.01%)
Feb 06, 2015 5.880 5.910 5.615 5.640 671,334 -0.24(-4.08%)
Feb 05, 2015 5.730 5.910 5.720 5.880 639,880 +0.20(+3.52%)
Feb 04, 2015 5.660 5.770 5.440 5.680 947,201 -0.05(-0.87%)
Feb 03, 2015 5.910 5.950 5.530 5.730 629,258 -0.12(-2.05%)
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