Progenics Pharmaceuticals, Inc. (NQ: PGNX)
6.950 USD  +0.130 (+1.91%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 06, 2015 6.770 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%)
Mar 02, 2015 6.530 6.720 6.485 6.650 491,849 +0.14(+2.15%)
Feb 27, 2015 6.660 6.690 6.240 6.510 1,056,369 -0.12(-1.81%)
Feb 26, 2015 6.970 6.630 1,497,133 +0.08(+1.22%)
Feb 25, 2015 6.400 6.610 6.250 6.550 705,659 +0.17(+2.75%)
Feb 24, 2015 6.340 6.570 6.230 6.375 565,659 +0.07(+1.03%)
Feb 23, 2015 6.210 6.490 6.120 6.310 694,848 +0.08(+1.28%)
Feb 20, 2015 6.100 6.260 6.000 6.230 524,259 +0.15(+2.47%)
Feb 19, 2015 6.090 6.180 5.980 6.080 535,289 +0.00(+0.00%)
Feb 18, 2015 5.870 6.090 5.730 6.080 695,288 +0.22(+3.75%)
Feb 17, 2015 5.690 5.940 5.670 5.860 671,209 +0.20(+3.53%)
Feb 13, 2015 5.660 5.660 5.660 0 +0.06(+1.07%)
Feb 12, 2015 5.690 5.760 5.550 5.600 375,476 -0.03(-0.44%)
Feb 11, 2015 5.740 5.870 5.615 5.625 383,536 -0.12(-2.17%)
Feb 10, 2015 5.550 5.760 5.503 5.750 495,815 +0.28(+5.12%)
Feb 09, 2015 5.830 5.840 5.460 5.470 445,001 -0.17(-3.01%)
Feb 06, 2015 5.880 5.910 5.615 5.640 671,334 -0.24(-4.08%)
Feb 05, 2015 5.730 5.910 5.720 5.880 639,880 +0.20(+3.52%)
Feb 04, 2015 5.660 5.770 5.440 5.680 947,201 -0.05(-0.87%)
Feb 03, 2015 5.910 5.950 5.530 5.730 629,258 -0.12(-2.05%)
Feb 02, 2015 6.000 6.100 5.750 5.850 960,074 -0.13(-2.17%)
Jan 30, 2015 6.210 6.350 5.965 5.980 767,059 -0.27(-4.32%)
Jan 29, 2015 6.050 6.250 6.000 6.250 617,619 +0.19(+3.14%)
Jan 28, 2015 6.230 6.295 5.750 6.060 995,322 -0.15(-2.42%)
Jan 27, 2015 6.270 6.390 6.190 6.210 659,835 -0.15(-2.36%)
Jan 26, 2015 6.140 6.419 6.090 6.360 497,936 +0.22(+3.58%)
Jan 23, 2015 6.200 6.210 5.960 6.140 680,991 -0.04(-0.65%)
Jan 22, 2015 6.030 6.190 5.700 6.180 647,079 +0.17(+2.83%)
Jan 21, 2015 6.170 6.270 6.000 6.010 641,916 -0.15(-2.44%)
Jan 20, 2015 6.220 6.280 5.930 6.160 482,425 -0.06(-0.96%)
Jan 16, 2015 6.010 6.300 6.010 6.220 538,919 +0.17(+2.81%)
Jan 15, 2015 6.030 6.050 755,771 -0.37(-5.76%)
Jan 14, 2015 6.230 6.530 6.190 6.420 1,096,665 +0.12(+1.90%)
Jan 13, 2015 6.300 1,386,290 -0.50(-7.35%)
Jan 12, 2015 7.230 7.230 6.750 6.800 817,336 -0.29(-4.09%)
Jan 09, 2015 7.170 7.270 7.070 7.090 484,493 -0.09(-1.25%)
Jan 08, 2015 7.220 7.380 7.140 7.180 465,477 +0.01(+0.14%)
Jan 07, 2015 7.010 7.180 6.990 7.170 502,341 +0.26(+3.76%)
Jan 06, 2015 7.270 7.400 6.890 6.910 1,290,592 -0.35(-4.82%)
Jan 05, 2015 7.420 7.500 7.170 7.260 776,826 -0.03(-0.41%)
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