PGNX

Historical Stock Prices

$6.97
*  
0.12
1.69%
Get PGNX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PGNX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 7.12 7.36 6.92 6.97 1,260,998
07/01/2015 7.6 7.7 6.97 7.09 1,613,156
06/30/2015 6.76 7.54 6.76 7.46 1,646,668
06/29/2015 6.74 7.04 6.53 6.56 1,853,244
06/26/2015 6.99 7.03 6.66 6.81 3,211,479
06/25/2015 6.95 7.21 6.77 6.94 1,407,138
06/24/2015 7.6 7.76 6.93 6.93 2,237,322
06/23/2015 8.32 8.4 7.33 7.77 3,088,582
06/22/2015 7.35 9.27 7.2 7.82 6,666,341
06/19/2015 7.38 7.46 7.22 7.27 1,147,800
06/18/2015 7 7.5197 6.92 7.38 1,821,219
06/17/2015 6.75 7.1 6.7 6.98 1,312,918
06/16/2015 6.74 7.04 6.66 6.73 987,502
06/15/2015 6.55 6.88 6.45 6.79 828,355
06/12/2015 6.56 6.78 6.47 6.62 762,161
06/11/2015 6.72 6.86 6.54 6.59 1,396,529
06/10/2015 6.14 6.8 6.07 6.72 1,612,936
06/09/2015 6.02 6.25 5.86 6.14 1,493,111
06/08/2015 5.74 6.01 5.72 6 1,506,164
06/05/2015 5.61 5.75 5.49 5.725 687,696
06/04/2015 5.87 5.87 5.555 5.61 546,156
06/03/2015 5.66 5.89 5.63 5.88 768,820
06/02/2015 5.53 5.64 5.47 5.55 423,866
06/01/2015 5.69 5.69 5.42 5.59 639,155
05/29/2015 5.49 5.68 5.41 5.63 1,535,728
05/28/2015 5.51 5.5636 5.37 5.48 674,299
05/27/2015 5.37 5.66 5.29 5.54 1,105,734
05/26/2015 5.47 5.56 5.15 5.19 944,510
05/22/2015 5.56 5.63 5.42 5.5 451,696
05/21/2015 5.55 5.58 5.42 5.54 363,947
05/20/2015 5.43 5.64 5.3599 5.56 704,648
05/19/2015 5.65 5.67 5.38 5.39 665,799
05/18/2015 5.67 5.78 5.6 5.61 950,251
05/15/2015 5.66 5.85 5.52 5.67 890,832
05/14/2015 5.45 5.84 5.35 5.65 838,793
05/13/2015 5.46 5.5 5.25 5.42 813,390
05/12/2015 5.53 5.57 5.33 5.46 591,515
05/11/2015 5.59 5.66 5.49 5.58 758,356
05/08/2015 5.33 5.79 5.3281 5.59 1,507,026
05/07/2015 5.39 5.6 5.06 5.26 1,383,722
05/06/2015 5.08 6.08 5.06 5.53 1,779,531
05/05/2015 5.31 5.39 5.01 5.02 934,205
05/04/2015 5.27 5.49 5.19 5.3 636,521
05/01/2015 5 5.31 5 5.24 813,827
04/30/2015 5.22 5.27 4.86 4.95 1,335,430
04/29/2015 5.38 5.55 5.22 5.27 883,858
04/28/2015 5.75 5.84 5.23 5.38 1,358,010
04/27/2015 6.05 6.19 5.59 5.71 1,172,669
04/24/2015 6.4 6.44 6.01 6.03 1,165,720
04/23/2015 6.33 6.44 6.3 6.405 1,215,744
04/22/2015 6.48 6.48 6.23 6.33 1,385,866
04/21/2015 6.39 6.57 6.38 6.45 640,634
04/20/2015 6.44 6.47 6.21 6.36 690,342
04/17/2015 6.46 6.5 6.21 6.38 531,895
04/16/2015 6.54 6.69 6.48 6.52 585,585
04/15/2015 6.38 6.6501 6.23 6.59 1,502,097
04/14/2015 6.25 6.36 6.19 6.35 431,311
04/13/2015 6 6.37 6 6.26 887,542
04/10/2015 5.91 6.07 5.83 5.97 417,528
04/09/2015 5.92 6.03 5.7 5.88 668,924
04/08/2015 5.79 6.085 5.78 5.935 617,557
04/07/2015 5.83 6.08 5.78 5.81 486,564
04/06/2015 5.77 5.9 5.75 5.81 423,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?