Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progenics Pharmaceuticals (NQ: PGNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 19.90 20.46 19.90 20.00 203,946 +0.00(+0.00%)
May 27, 2005 19.62 20.20 19.62 20.00 115,121 +0.30(+1.52%)
May 26, 2005 19.50 19.79 19.50 19.70 150,734 +0.13(+0.66%)
May 25, 2005 19.36 19.70 19.23 19.57 118,305 -0.02(-0.10%)
May 24, 2005 19.39 19.59 19.12 19.59 167,200 +0.04(+0.20%)
May 23, 2005 19.53 19.70 19.39 19.55 192,913 +0.01(+0.05%)
May 20, 2005 19.71 19.80 19.36 19.54 365,740 -0.18(-0.91%)
May 19, 2005 19.27 19.75 19.27 19.72 202,478 +0.46(+2.39%)
May 18, 2005 19.19 19.50 18.85 19.26 201,300 +0.11(+0.57%)
May 17, 2005 18.68 19.30 18.35 19.15 227,149 +0.62(+3.35%)
May 16, 2005 18.74 19.22 18.47 18.53 278,806 -0.23(-1.23%)
May 13, 2005 18.60 18.81 18.15 18.76 338,721 +0.11(+0.59%)
May 12, 2005 18.88 19.05 18.61 18.65 264,302 -0.21(-1.11%)
May 11, 2005 19.14 19.20 18.71 18.86 235,515 -0.09(-0.47%)
May 10, 2005 19.45 19.50 18.80 18.95 211,556 -0.40(-2.07%)
May 09, 2005 18.95 19.35 18.95 19.35 70,616 +0.40(+2.11%)
May 06, 2005 18.50 19.00 18.50 18.95 130,206 +0.45(+2.43%)
May 05, 2005 18.41 18.50 17.71 18.50 111,725 +0.19(+1.04%)
May 04, 2005 17.62 18.60 17.44 18.31 258,845 +0.88(+5.05%)
May 03, 2005 17.90 17.90 17.03 17.43 271,832 -0.47(-2.63%)
May 02, 2005 17.90 17.98 17.50 17.90 217,707 +0.09(+0.51%)
Apr 29, 2005 17.44 17.90 17.28 17.81 185,689 +0.43(+2.47%)
Apr 28, 2005 17.31 17.64 17.31 17.38 184,449 -0.18(-1.03%)
Apr 27, 2005 17.44 17.89 16.96 17.56 91,100 -0.03(-0.17%)
Apr 26, 2005 17.31 17.61 17.10 17.59 110,970 +0.36(+2.12%)
Apr 25, 2005 17.17 17.29 16.82 17.23 103,441 +0.20(+1.15%)
Apr 22, 2005 17.48 17.50 16.80 17.03 105,568 -0.33(-1.90%)
Apr 21, 2005 16.98 17.40 16.98 17.36 167,927 +0.38(+2.24%)
Apr 20, 2005 16.91 17.07 16.66 16.98 114,994 +0.11(+0.65%)
Apr 19, 2005 16.83 17.06 16.55 16.87 152,698 -0.03(-0.18%)
Apr 18, 2005 17.27 17.42 16.70 16.90 182,584 -0.39(-2.26%)
Apr 15, 2005 17.37 17.37 16.85 17.29 196,785 +0.04(+0.23%)
Apr 14, 2005 17.39 17.47 17.14 17.25 109,063 -0.01(-0.06%)
Apr 13, 2005 17.05 17.34 16.94 17.26 138,643 +0.38(+2.25%)
Apr 12, 2005 17.00 17.10 16.59 16.88 198,230 -0.22(-1.29%)
Apr 11, 2005 17.81 17.81 16.95 17.10 140,799 -0.62(-3.50%)
Apr 08, 2005 17.82 17.96 17.56 17.72 140,584 -0.21(-1.20%)
Apr 07, 2005 17.63 17.97 17.40 17.93 211,940 +0.45(+2.60%)
Apr 06, 2005 16.80 17.80 16.69 17.48 458,919 +0.68(+4.05%)
Apr 05, 2005 16.46 16.82 16.40 16.80 193,792 +0.35(+2.13%)
Apr 04, 2005 15.84 16.58 15.76 16.45 315,226 +0.45(+2.81%)
Apr 01, 2005 16.67 17.07 15.87 16.00 1,487,500 -0.81(-4.82%)
Mar 31, 2005 17.41 17.41 16.60 16.81 298,877 -0.43(-2.49%)
Mar 30, 2005 17.44 17.75 17.14 17.24 105,849 -0.25(-1.43%)
Mar 29, 2005 17.40 17.83 17.17 17.49 176,470 +0.05(+0.29%)
Mar 28, 2005 18.04 18.09 17.43 17.44 115,726 -0.65(-3.59%)
Mar 24, 2005 17.71 18.18 17.71 18.09 213,735 +0.36(+2.03%)
Mar 23, 2005 17.84 17.94 17.25 17.73 284,446 -0.09(-0.51%)
Mar 22, 2005 18.30 18.40 17.64 17.82 332,551 -0.60(-3.26%)
Mar 21, 2005 18.99 18.99 18.25 18.42 289,368 -0.75(-3.91%)
Mar 18, 2005 18.92 19.20 18.75 19.17 228,232 +0.29(+1.54%)
Mar 17, 2005 18.70 19.17 18.20 18.88 313,880 -0.07(-0.37%)
Mar 16, 2005 19.44 19.74 18.75 18.95 232,887 -0.71(-3.61%)
Mar 15, 2005 20.19 20.25 19.27 19.66 222,383 -0.63(-3.10%)
Mar 14, 2005 20.57 20.62 20.20 20.29 299,877 -0.31(-1.50%)
Mar 11, 2005 20.01 20.70 19.82 20.60 426,672 +0.88(+4.46%)
Mar 10, 2005 19.58 20.00 19.31 19.72 1,407,537 +0.49(+2.55%)
Mar 09, 2005 19.86 19.86 18.62 19.23 258,365 -0.52(-2.63%)
Mar 08, 2005 19.96 20.35 19.46 19.75 416,179 +0.07(+0.36%)
Mar 07, 2005 20.47 20.63 19.05 19.68 462,907 -0.66(-3.24%)
Mar 04, 2005 22.33 22.34 20.06 20.34 605,424 -1.92(-8.63%)
Mar 03, 2005 22.60 23.37 22.11 22.26 196,369 -0.36(-1.59%)
Mar 02, 2005 22.51 23.02 22.27 22.62 236,472 -0.06(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.