Progenics Pharmaceuticals, Inc. (NQ: PGNX)
7.400 USD  -0.270 (-3.52%)
Streaming Delayed Price  /  Updated: 3:52 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 7.963 7.450 7.670 1,085,350 -0.16(-2.04%)
Aug 27, 2015 7.670 8.070 7.600 7.830 1,313,475 +0.19(+2.49%)
Aug 26, 2015 7.260 7.650 6.740 7.640 1,810,953 +0.58(+8.22%)
Aug 25, 2015 6.800 7.400 6.800 7.060 1,487,013 +0.32(+4.83%)
Aug 24, 2015 7.050 7.690 6.730 6.735 1,383,651 -0.88(-11.61%)
Aug 21, 2015 7.380 7.890 7.350 7.620 1,084,915 +0.03(+0.40%)
Aug 20, 2015 8.010 8.160 7.560 7.590 1,119,927 -0.58(-7.10%)
Aug 19, 2015 8.110 8.270 7.900 8.170 890,784 +0.00(+0.00%)
Aug 18, 2015 8.320 8.468 8.070 8.170 859,101 -0.13(-1.57%)
Aug 17, 2015 8.200 8.340 8.040 8.300 702,992 +0.10(+1.22%)
Aug 14, 2015 8.300 8.440 7.870 8.200 969,438 -0.16(-1.91%)
Aug 13, 2015 8.690 8.850 8.340 8.360 926,062 -0.17(-1.99%)
Aug 12, 2015 8.330 8.670 8.000 8.530 1,640,690 +0.11(+1.31%)
Aug 11, 2015 8.040 8.500 7.948 8.420 1,530,811 +0.27(+3.31%)
Aug 10, 2015 8.080 8.200 7.830 8.150 1,227,676 +0.14(+1.81%)
Aug 07, 2015 7.870 8.156 7.500 8.005 959,210 +0.14(+1.72%)
Aug 06, 2015 8.500 8.670 7.750 7.870 1,364,882 -0.77(-8.91%)
Aug 05, 2015 8.600 8.810 8.450 8.640 978,538 +0.12(+1.41%)
Aug 04, 2015 8.740 8.840 8.430 8.520 900,306 -0.04(-0.47%)
Aug 03, 2015 8.660 8.900 8.410 8.560 739,330 -0.10(-1.15%)
Jul 31, 2015 8.500 9.110 8.260 8.660 2,030,139 +0.20(+2.36%)
Jul 30, 2015 8.420 8.830 7.980 8.460 1,618,082 +0.03(+0.36%)
Jul 29, 2015 9.610 9.610 8.280 8.430 1,798,719 -0.99(-10.51%)
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 5.490 5.550 423,866 -0.04(-0.72%)
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