Progenics Pharmaceuticals, Inc. (NQ: PGNX)
7.080 USD  +0.300 (+4.42%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 4.870 4.960 4.660 4.690 1,194,678 -0.14(-2.90%)
Oct 31, 2014 5.000 5.000 4.780 4.830 478,672 -0.03(-0.62%)
Oct 30, 2014 4.860 5.010 4.780 4.860 1,193,492 -0.04(-0.82%)
Oct 29, 2014 4.820 4.930 4.740 4.900 707,100 +0.08(+1.66%)
Oct 28, 2014 4.790 4.940 4.710 4.820 677,332 +0.07(+1.47%)
Oct 27, 2014 4.670 4.720 4.720 4.750 352,912 +0.03(+0.64%)
Oct 24, 2014 4.620 4.730 4.500 4.720 763,999 +0.11(+2.39%)
Oct 23, 2014 4.630 4.790 4.560 4.610 649,734 +0.05(+1.10%)
Oct 22, 2014 4.540 4.560 388,685 -0.14(-2.98%)
Oct 21, 2014 4.830 4.870 4.650 4.700 604,087 -0.10(-2.08%)
Oct 20, 2014 4.660 4.850 4.660 4.800 715,248 +0.12(+2.56%)
Oct 17, 2014 4.650 4.680 755,079 -0.17(-3.51%)
Oct 16, 2014 4.730 4.940 4.490 4.850 1,453,877 +0.21(+4.53%)
Oct 15, 2014 4.440 4.720 4.360 4.640 948,527 +0.00(+0.00%)
Oct 14, 2014 4.510 4.680 4.324 4.640 887,814 +0.20(+4.50%)
Oct 13, 2014 4.510 4.640 4.260 4.440 728,776 -0.05(-1.11%)
Oct 10, 2014 4.510 4.720 4.410 4.490 712,642 -0.06(-1.32%)
Oct 09, 2014 4.710 4.820 4.456 4.550 690,957 -0.18(-3.81%)
Oct 08, 2014 4.730 4.760 4.310 4.730 1,177,611 -0.03(-0.63%)
Oct 07, 2014 4.880 4.955 4.760 4.760 610,232 -0.16(-3.25%)
Oct 06, 2014 5.200 5.200 4.920 4.920 787,691 -0.28(-5.29%)
Oct 03, 2014 5.110 5.250 4.970 5.195 758,906 +0.16(+3.08%)
Oct 02, 2014 4.980 5.120 4.860 5.040 792,485 +0.05(+1.00%)
Oct 01, 2014 5.210 5.210 4.840 4.990 1,125,557 -0.20(-3.85%)
Sep 30, 2014 5.000 5.340 4.950 5.190 1,529,919 -0.06(-1.14%)
Sep 29, 2014 5.220 5.409 5.120 5.250 1,099,964 -0.08(-1.50%)
Sep 26, 2014 5.160 5.350 5.060 5.330 1,397,516 +0.19(+3.70%)
Sep 25, 2014 5.240 5.350 5.040 5.140 930,701 -0.10(-1.91%)
Sep 24, 2014 4.960 5.261 4.910 5.240 1,189,283 +0.32(+6.50%)
Sep 23, 2014 4.860 4.950 4.790 4.920 1,037,228 +0.03(+0.61%)
Sep 22, 2014 5.170 5.260 4.800 4.890 1,048,919 -0.19(-3.74%)
Sep 19, 2014 5.270 5.315 5.030 5.080 634,039 -0.14(-2.68%)
Sep 18, 2014 5.390 5.420 5.160 5.220 641,644 -0.10(-1.88%)
Sep 17, 2014 5.200 5.400 5.150 5.320 832,404 +0.12(+2.31%)
Sep 16, 2014 5.100 5.240 5.050 5.200 723,662 +0.05(+0.97%)
Sep 15, 2014 5.250 5.260 5.030 5.150 990,057 -0.12(-2.28%)
Sep 12, 2014 5.430 5.430 5.190 5.270 616,638 -0.15(-2.77%)
Sep 11, 2014 5.380 5.450 5.300 5.420 608,751 +0.01(+0.18%)
Sep 10, 2014 5.320 5.441 5.301 5.410 641,102 +0.09(+1.69%)
Sep 09, 2014 5.460 5.500 5.290 5.320 823,227 -0.15(-2.74%)
Sep 08, 2014 5.370 5.480 5.290 5.470 679,065 +0.10(+1.86%)
Sep 05, 2014 5.450 5.480 5.300 5.370 973,043 -0.11(-2.01%)
Sep 04, 2014 5.590 5.640 5.440 5.480 946,137 -0.05(-0.90%)
Sep 03, 2014 5.600 5.720 5.520 5.530 1,091,572 -0.03(-0.54%)
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