Progenics Pharmaceuticals, Inc. (NQ: PGNX)
4.700 USD  -0.100 (-2.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 4.440 728,776 -0.05(-1.11%)
Oct 10, 2014 4.510 4.720 4.428 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 5.470 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 5.719 5.520 5.530 1,091,572 -0.03(-0.54%)
Sep 02, 2014 5.550 5.620 5.480 5.560 1,076,263 +0.05(+0.91%)
Aug 29, 2014 5.510 5.510 5.510 0 +0.21(+3.96%)
Aug 28, 2014 5.360 5.470 5.230 5.300 921,673 -0.13(-2.39%)
Aug 27, 2014 5.490 5.530 5.340 5.430 687,454 -0.01(-0.18%)
Aug 26, 2014 5.340 5.610 5.305 5.440 1,148,607 +0.13(+2.45%)
Aug 25, 2014 5.420 5.540 5.290 5.310 1,296,309 -0.03(-0.56%)
Aug 22, 2014 5.140 5.405 5.080 5.340 1,233,744 +0.22(+4.30%)
Aug 21, 2014 5.160 5.290 5.080 5.120 859,278 -0.06(-1.16%)
Aug 20, 2014 5.220 5.380 5.150 5.180 891,240 -0.07(-1.33%)
Aug 19, 2014 5.060 5.300 5.060 5.250 1,138,181 +0.20(+3.96%)
Aug 18, 2014 5.060 5.100 5.015 5.050 573,564 +0.06(+1.20%)
Aug 15, 2014 5.050 5.070 4.850 4.990 821,697 -0.01(-0.20%)
Aug 14, 2014 5.010 5.180 4.920 5.000 1,316,249 -0.01(-0.20%)
Aug 13, 2014 4.660 5.030 4.610 5.010 1,582,470 +0.39(+8.44%)
Aug 12, 2014 4.690 4.720 4.560 4.620 559,757 -0.04(-0.86%)
Aug 11, 2014 4.640 4.834 4.640 4.660 1,054,343 +0.03(+0.65%)
Aug 08, 2014 4.550 4.720 4.510 4.630 1,148,025 +0.01(+0.22%)
Aug 07, 2014 4.840 4.840 4.590 4.620 713,546 -0.17(-3.55%)
Aug 06, 2014 4.750 4.880 4.721 4.790 488,105 -0.02(-0.42%)
Aug 05, 2014 4.660 4.848 4.620 4.810 665,974 +0.10(+2.12%)
Aug 04, 2014 4.570 4.750 4.570 4.710 760,117 +0.07(+1.51%)
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