Progenics Pharmaceuticals, Inc. (NQ: PGNX)
5.540 USD  +0.350 (+6.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 5.370 5.660 5.290 5.540 1,105,734 +0.35(+6.74%)
May 26, 2015 5.470 5.560 5.150 5.190 944,510 -0.31(-5.64%)
May 22, 2015 5.500 5.500 5.500 0 -0.04(-0.72%)
May 21, 2015 5.550 5.580 5.420 5.540 363,947 -0.02(-0.36%)
May 20, 2015 5.430 5.640 5.360 5.560 704,648 +0.17(+3.15%)
May 19, 2015 5.650 5.670 5.380 5.390 665,799 -0.22(-3.92%)
May 18, 2015 5.670 5.780 5.600 5.610 950,251 -0.06(-1.06%)
May 15, 2015 5.660 5.850 5.520 5.670 891,182 +0.02(+0.35%)
May 14, 2015 5.450 5.840 5.350 5.650 838,793 +0.23(+4.24%)
May 13, 2015 5.460 5.500 5.250 5.420 813,390 -0.04(-0.73%)
May 12, 2015 5.530 5.570 5.330 5.460 591,515 -0.12(-2.15%)
May 11, 2015 5.590 5.660 5.490 5.580 758,356 -0.01(-0.18%)
May 08, 2015 5.330 5.790 5.328 5.590 1,507,026 +0.33(+6.27%)
May 07, 2015 5.390 5.600 5.060 5.260 1,383,722 -0.27(-4.88%)
May 06, 2015 5.080 6.080 5.060 5.530 1,779,531 +0.51(+10.16%)
May 05, 2015 5.310 5.390 5.010 5.020 934,205 -0.28(-5.28%)
May 04, 2015 5.270 5.490 5.190 5.300 636,521 +0.06(+1.15%)
May 01, 2015 5.000 5.310 5.000 5.240 813,827 +0.29(+5.86%)
Apr 30, 2015 5.220 5.270 4.860 4.950 1,335,430 -0.32(-6.07%)
Apr 29, 2015 5.380 5.550 5.220 5.270 883,858 -0.11(-2.04%)
Apr 28, 2015 5.750 5.840 5.230 5.380 1,358,010 -0.33(-5.78%)
Apr 27, 2015 6.050 6.190 5.590 5.710 1,172,669 -0.32(-5.31%)
Apr 24, 2015 6.400 6.440 6.010 6.030 1,165,720 -0.38(-5.85%)
Apr 23, 2015 6.330 6.440 6.300 6.405 1,216,244 +0.08(+1.18%)
Apr 22, 2015 6.480 6.480 6.230 6.330 1,385,866 -0.12(-1.86%)
Apr 21, 2015 6.390 6.570 6.380 6.450 640,634 +0.09(+1.42%)
Apr 20, 2015 6.440 6.470 6.210 6.360 690,342 -0.02(-0.31%)
Apr 17, 2015 6.460 6.500 6.210 6.380 531,895 -0.14(-2.15%)
Apr 16, 2015 6.540 6.690 6.480 6.520 585,656 -0.07(-1.06%)
Apr 15, 2015 6.380 6.650 6.230 6.590 1,502,097 +0.24(+3.78%)
Apr 14, 2015 6.250 6.360 6.190 6.350 431,311 +0.09(+1.44%)
Apr 13, 2015 6.000 6.370 6.000 6.260 887,542 +0.29(+4.86%)
Apr 10, 2015 5.910 6.070 5.830 5.970 417,528 +0.09(+1.53%)
Apr 09, 2015 5.920 6.030 5.700 5.880 668,924 -0.06(-0.93%)
Apr 08, 2015 5.790 6.085 5.780 5.935 617,557 +0.12(+2.15%)
Apr 07, 2015 5.830 6.080 5.780 5.810 486,564 +0.00(+0.00%)
Apr 06, 2015 5.770 5.900 5.750 5.810 423,734 -0.02(-0.34%)
Apr 02, 2015 5.830 5.830 5.830 0 -0.06(-1.02%)
Apr 01, 2015 5.930 5.965 5.640 5.890 910,085 -0.09(-1.51%)
Mar 31, 2015 5.800 6.060 5.790 5.980 976,013 +0.16(+2.75%)
Mar 30, 2015 5.800 5.990 5.680 5.820 756,873 +0.03(+0.52%)
Mar 27, 2015 5.740 5.990 5.610 5.790 997,152 +0.08(+1.40%)
Mar 26, 2015 5.550 5.740 5.350 5.710 1,346,431 +0.07(+1.24%)
Mar 25, 2015 6.000 6.010 5.530 5.640 1,517,509 -0.33(-5.53%)
Mar 24, 2015 5.900 6.250 5.850 5.970 1,077,389 +0.06(+1.02%)
Mar 23, 2015 6.090 6.270 5.900 5.910 955,012 -0.15(-2.48%)
Mar 20, 2015 6.570 6.660 6.050 6.060 2,051,871 -0.45(-6.91%)
Mar 19, 2015 6.160 6.540 6.110 6.510 948,176 +0.36(+5.85%)
Mar 18, 2015 6.220 6.460 6.090 6.150 863,508 -0.10(-1.60%)
Mar 17, 2015 6.200 6.460 6.130 6.250 1,073,948 +0.05(+0.81%)
Mar 16, 2015 6.790 6.970 5.740 6.200 3,403,464 -0.89(-12.55%)
Mar 13, 2015 6.780 7.240 6.780 7.090 1,616,820 +0.32(+4.73%)
Mar 12, 2015 6.780 6.850 6.680 6.770 517,367 +0.07(+1.04%)
Mar 11, 2015 6.660 6.850 6.560 6.700 718,464 +0.04(+0.60%)
Mar 10, 2015 6.780 6.850 6.640 6.660 735,731 -0.23(-3.34%)
Mar 09, 2015 6.980 7.000 6.660 6.890 801,253 -0.06(-0.86%)
Mar 06, 2015 7.000 6.630 6.950 960,303 +0.13(+1.91%)
Mar 05, 2015 7.030 7.250 6.800 6.820 792,710 -0.21(-2.99%)
Mar 04, 2015 7.130 6.780 7.030 1,124,345 +0.25(+3.69%)
Mar 03, 2015 6.820 6.780 840,321 +0.13(+1.95%)
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