Progenics Pharmaceuticals, Inc. (NQ: PGNX)
4.930 USD  +0.140 (+2.92%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 4.750 5.030 4.710 4.930 1,861,483 +0.14(+2.92%)
Jul 18, 2014 4.490 4.800 4.450 4.790 1,680,960 +0.29(+6.44%)
Jul 17, 2014 4.460 4.540 4.400 4.500 1,593,975 +0.00(+0.00%)
Jul 16, 2014 4.460 4.580 4.390 4.500 1,308,950 +0.04(+0.90%)
Jul 15, 2014 4.460 4.610 4.300 4.460 2,560,886 -0.14(-3.04%)
Jul 14, 2014 4.910 4.980 4.580 4.600 6,970,846 +0.36(+8.49%)
Jul 11, 2014 4.240 4.360 4.150 4.240 1,171,765 -0.02(-0.47%)
Jul 10, 2014 4.160 4.440 4.110 4.260 2,000,181 -0.02(-0.47%)
Jul 09, 2014 4.150 4.300 4.025 4.280 1,125,699 +0.13(+3.13%)
Jul 08, 2014 4.350 4.360 4.020 4.150 1,762,995 -0.21(-4.76%)
Jul 07, 2014 4.600 4.600 4.320 4.357 1,099,607 -0.25(-5.48%)
Jul 03, 2014 4.610 4.610 4.610 0 -0.06(-1.28%)
Jul 02, 2014 4.600 4.820 4.560 4.670 1,779,624 +0.07(+1.52%)
Jul 01, 2014 4.320 4.610 4.310 4.600 2,052,949 +0.29(+6.73%)
Jun 30, 2014 4.200 4.360 4.160 4.310 1,123,715 +0.08(+2.01%)
Jun 27, 2014 4.110 4.260 4.050 4.225 2,067,521 +0.08(+2.05%)
Jun 26, 2014 4.230 4.230 4.110 4.140 634,067 -0.08(-1.87%)
Jun 25, 2014 4.100 4.320 4.060 4.219 1,331,498 +0.07(+1.66%)
Jun 24, 2014 4.260 4.380 4.110 4.150 1,633,256 -0.13(-3.04%)
Jun 23, 2014 4.350 4.375 4.250 4.280 947,931 -0.02(-0.47%)
Jun 20, 2014 4.340 4.410 4.230 4.300 1,302,555 -0.03(-0.69%)
Jun 19, 2014 4.410 4.430 4.310 4.330 845,557 -0.01(-0.23%)
Jun 18, 2014 4.470 4.495 4.260 4.340 1,617,561 -0.13(-2.91%)
Jun 17, 2014 4.450 4.650 4.350 4.470 1,932,631 +0.04(+0.90%)
Jun 16, 2014 4.140 4.450 4.100 4.430 1,789,705 +0.29(+7.00%)
Jun 13, 2014 4.400 4.465 3.930 4.140 2,496,843 -0.08(-1.80%)
Jun 12, 2014 4.000 4.650 3.800 4.216 3,558,345 +0.36(+9.23%)
Jun 10, 2014 3.860 3.860 3.860 0 +0.40(+11.56%)
Jun 06, 2014 3.790 3.830 3.420 3.460 1,801,381 -0.24(-6.49%)
Jun 05, 2014 3.420 3.760 3.360 3.700 2,209,747 +0.27(+7.87%)
Jun 04, 2014 3.620 3.640 3.310 3.430 2,205,620 -0.20(-5.51%)
Jun 03, 2014 3.800 3.800 3.540 3.630 1,827,881 -0.24(-6.20%)
Jun 02, 2014 4.060 4.120 3.680 3.870 2,064,627 -0.19(-4.68%)
May 30, 2014 4.200 4.208 3.950 4.060 1,732,496 +0.00(+0.00%)
May 29, 2014 4.030 4.150 3.970 4.060 1,239,035 +0.03(+0.74%)
May 28, 2014 3.930 4.080 3.880 4.030 1,205,882 +0.09(+2.28%)
May 27, 2014 3.720 3.940 3.700 3.940 1,259,157 +0.24(+6.49%)
May 23, 2014 3.700 3.700 3.700 0 +0.01(+0.27%)
May 22, 2014 3.570 3.720 3.570 3.690 599,603 +0.11(+3.07%)
May 21, 2014 3.640 3.710 3.500 3.580 840,679 -0.05(-1.38%)
May 20, 2014 3.720 3.760 3.610 3.630 1,008,712 -0.12(-3.33%)
May 19, 2014 3.570 3.760 3.570 3.755 1,034,082 +0.15(+4.02%)
May 16, 2014 3.550 3.640 3.480 3.610 402,577 +0.05(+1.40%)
May 15, 2014 3.550 3.620 3.450 3.560 615,837 -0.02(-0.56%)
May 14, 2014 3.540 3.680 3.500 3.580 515,725 +0.01(+0.28%)
May 13, 2014 3.560 3.690 3.510 3.570 808,862 +0.00(+0.00%)
May 12, 2014 3.530 3.632 3.450 3.570 809,760 +0.05(+1.42%)
May 09, 2014 3.250 3.560 3.100 3.520 819,255 +0.29(+8.97%)
May 08, 2014 3.470 3.510 3.230 3.230 776,852 -0.24(-6.91%)
May 07, 2014 3.570 3.570 3.350 3.470 834,382 -0.08(-2.25%)
May 06, 2014 3.710 3.740 3.500 3.550 649,075 -0.16(-4.31%)
May 05, 2014 3.560 3.740 3.530 3.710 727,433 +0.11(+3.06%)
May 02, 2014 3.620 3.700 3.490 3.600 900,060 +0.01(+0.28%)
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