Progenics Pharmaceuticals, Inc. (NQ: PGNX)
4.890 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 4.790 4.800 4.590 4.640 656,558 -0.14(-2.93%)
Jul 31, 2014 4.950 5.000 4.720 4.780 1,489,733 -0.25(-4.97%)
Jul 30, 2014 5.090 5.140 4.940 5.030 734,062 +0.00(+0.00%)
Jul 29, 2014 5.000 5.100 4.960 5.030 842,129 +0.04(+0.80%)
Jul 28, 2014 5.150 5.180 4.920 4.990 894,380 -0.09(-1.77%)
Jul 25, 2014 5.010 5.100 4.960 5.080 892,383 +0.03(+0.59%)
Jul 24, 2014 5.080 5.230 4.990 5.050 1,162,221 +0.06(+1.20%)
Jul 23, 2014 4.780 5.110 4.770 4.990 1,204,088 +0.12(+2.46%)
Jul 22, 2014 4.950 5.130 4.820 4.870 1,189,764 -0.06(-1.22%)
Jul 21, 2014 4.750 5.030 4.710 4.930 1,860,883 +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%)
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