PROGENICS PHARM (NQ: PGNX)
5.350 USD  -0.100 (-1.83%)
Streaming Delayed Price  /  Updated: 12:23 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 5.430 5.510 5.210 5.450 700,264 +0.14(+2.64%)
Apr 29, 2016 5.450 5.530 5.250 5.310 738,332 -0.19(-3.45%)
Apr 28, 2016 5.450 5.750 5.368 5.500 1,015,041 +0.04(+0.73%)
Apr 27, 2016 5.350 5.570 5.190 5.460 635,996 +0.08(+1.49%)
Apr 26, 2016 5.560 5.740 5.380 5.380 1,442,741 -0.16(-2.89%)
Apr 25, 2016 5.550 5.720 5.525 5.540 729,856 +0.01(+0.18%)
Apr 22, 2016 5.260 5.540 5.200 5.530 1,028,654 +0.30(+5.74%)
Apr 21, 2016 5.080 5.290 5.010 5.230 762,890 +0.14(+2.75%)
Apr 20, 2016 5.180 5.220 4.970 5.090 630,168 -0.03(-0.59%)
Apr 19, 2016 5.310 5.379 5.010 5.120 654,370 -0.14(-2.66%)
Apr 18, 2016 4.890 5.360 4.860 5.260 1,210,963 +0.39(+8.01%)
Apr 15, 2016 4.750 4.900 4.690 4.870 580,830 +0.09(+1.88%)
Apr 14, 2016 4.890 4.955 4.750 4.780 565,815 -0.06(-1.24%)
Apr 13, 2016 4.820 4.930 4.770 4.840 665,390 +0.05(+1.04%)
Apr 12, 2016 4.750 4.800 4.560 4.790 929,255 +0.04(+0.84%)
Apr 11, 2016 4.780 4.840 4.670 4.750 873,890 -0.01(-0.21%)
Apr 08, 2016 4.640 4.810 4.550 4.760 1,495,716 +0.20(+4.39%)
Apr 07, 2016 4.260 4.665 4.260 4.560 1,433,341 +0.25(+5.80%)
Apr 06, 2016 4.110 4.310 4.040 4.310 1,033,514 +0.23(+5.64%)
Apr 05, 2016 4.160 4.350 4.060 4.080 1,067,006 -0.02(-0.49%)
Apr 04, 2016 4.180 4.310 4.050 4.100 1,410,314 -0.31(-7.03%)
Apr 01, 2016 4.300 4.490 4.240 4.410 761,097 +0.05(+1.15%)
Mar 31, 2016 4.240 4.440 4.220 4.360 724,987 +0.11(+2.59%)
Mar 30, 2016 4.220 4.430 4.210 4.250 950,434 +0.06(+1.43%)
Mar 29, 2016 4.060 4.220 3.910 4.190 792,988 +0.13(+3.20%)
Mar 28, 2016 4.270 4.300 4.000 4.060 583,457 -0.15(-3.56%)
Mar 24, 2016 4.210 4.210 4.210 0 +0.15(+3.69%)
Mar 23, 2016 4.360 4.410 4.060 4.060 852,832 -0.30(-6.88%)
Mar 22, 2016 4.180 4.380 4.180 4.360 989,294 +0.14(+3.32%)
Mar 21, 2016 4.100 4.310 4.020 4.220 1,023,819 +0.10(+2.43%)
Mar 18, 2016 4.090 4.170 3.880 4.120 2,106,710 +0.07(+1.73%)
Mar 17, 2016 4.090 4.150 3.810 4.050 1,659,172 -0.11(-2.64%)
Mar 16, 2016 4.320 4.340 4.025 4.160 902,355 -0.19(-4.37%)
Mar 15, 2016 4.760 4.790 4.320 4.350 1,276,274 -0.49(-10.12%)
Mar 14, 2016 4.570 4.915 4.530 4.840 910,494 +0.25(+5.45%)
Mar 11, 2016 4.550 4.615 4.220 4.590 988,247 +0.15(+3.38%)
Mar 10, 2016 4.550 4.710 4.400 4.440 701,476 -0.09(-1.99%)
Mar 09, 2016 4.740 4.860 4.470 4.530 715,406 -0.17(-3.62%)
Mar 08, 2016 4.870 4.880 4.670 4.700 913,864 -0.20(-4.08%)
Mar 07, 2016 4.650 4.935 4.560 4.900 934,080 +0.23(+4.93%)
Mar 04, 2016 4.670 4.830 4.620 4.670 1,004,729 -0.02(-0.43%)
Mar 03, 2016 4.750 4.970 4.670 4.690 866,413 -0.05(-1.05%)
Mar 02, 2016 4.480 4.815 4.265 4.740 978,003 +0.22(+4.87%)
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