PGNX

Progenics Pharmaceuticals Inc. Historical Stock Prices

$6.42
*  
0.05
0.78%
Get PGNX Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading PGNX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PGNX After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.32  6.49  6.21  6.42 587,763
11/19/2014 6.49 6.58 6.351 6.37 695,676
11/18/2014 6.41 6.72 6.3 6.54 1,201,976
11/17/2014 6.2 6.52 6.11 6.39 661,206
11/14/2014 6.38 6.56 6.15 6.33 1,090,482
11/13/2014 6.76 6.86 6.33 6.45 1,902,785
11/12/2014 6.42 6.66 6.19 6.61 1,732,635
11/11/2014 6.09 6.57 6 6.28 2,426,961
11/10/2014 5.4 5.985 5.37 5.97 2,202,523
11/07/2014 5 5.45 4.86 5.37 3,112,338
11/06/2014 4.61 4.6999 4.501 4.61 667,898
11/05/2014 4.83 4.83 4.58 4.59 572,183
11/04/2014 4.69 4.87 4.6525 4.78 581,512
11/03/2014 4.87 4.96 4.66 4.69 1,194,678
10/31/2014 5 5 4.78 4.83 478,672
10/30/2014 4.86 5.01 4.78 4.86 1,193,492
10/29/2014 4.82 4.93 4.74 4.9 707,100
10/28/2014 4.79 4.94 4.71 4.82 677,332
10/27/2014 4.67 4.82 4.67 4.75 352,912
10/24/2014 4.62 4.73 4.5 4.72 763,999
10/23/2014 4.63 4.79 4.56 4.61 649,424
10/22/2014 4.7 4.81 4.54 4.56 388,685
10/21/2014 4.83 4.87 4.65 4.7 604,087
10/20/2014 4.66 4.85 4.63 4.8 714,898
10/17/2014 4.95 5 4.65 4.68 755,079
10/16/2014 4.73 4.94 4.49 4.85 1,453,693
10/15/2014 4.44 4.72 4.36 4.64 948,527
10/14/2014 4.51 4.68 4.324 4.64 887,814
10/13/2014 4.51 4.64 4.26 4.44 728,776
10/10/2014 4.51 4.72 4.41 4.49 712,642
10/09/2014 4.71 4.82 4.4556 4.55 690,957
10/08/2014 4.73 4.76 4.31 4.73 1,177,611
10/07/2014 4.88 4.955 4.76 4.76 610,232
10/06/2014 5.2 5.2 4.92 4.92 787,691
10/03/2014 5.11 5.25 4.97 5.195 758,906
10/02/2014 4.98 5.12 4.86 5.04 792,485
10/01/2014 5.21 5.21 4.84 4.99 1,125,557
09/30/2014 5 5.34 4.95 5.19 1,529,919
09/29/2014 5.22 5.409 5.12 5.25 912,012
09/26/2014 5.16 5.35 5.06 5.33 1,391,216
09/25/2014 5.24 5.35 5.04 5.14 930,701
09/24/2014 4.96 5.2613 4.91 5.24 1,188,783
09/23/2014 4.86 4.95 4.79 4.92 1,037,228
09/22/2014 5.17 5.26 4.8 4.89 1,048,919
09/19/2014 5.27 5.315 5.03 5.08 634,039
09/18/2014 5.39 5.4199 5.16 5.22 641,644
09/17/2014 5.2 5.4 5.15 5.32 832,304
09/16/2014 5.1 5.24 5.05 5.2 723,662
09/15/2014 5.25 5.26 5.03 5.15 990,057
09/12/2014 5.43 5.43 5.19 5.27 616,308
09/11/2014 5.38 5.45 5.3 5.42 608,751
09/10/2014 5.32 5.441 5.301 5.41 641,102
09/09/2014 5.46 5.4997 5.29 5.32 823,227
09/08/2014 5.37 5.48 5.29 5.47 679,065
09/05/2014 5.45 5.4801 5.27 5.37 972,543
09/04/2014 5.59 5.65 5.44 5.48 946,137
09/03/2014 5.6 5.72 5.52 5.53 1,091,572
09/02/2014 5.55 5.62 5.48 5.56 1,076,263
08/29/2014 5.3 5.52 5.27 5.51 962,662
08/28/2014 5.36 5.47 5.23 5.3 921,673
08/27/2014 5.49 5.53 5.3399 5.43 687,454
08/26/2014 5.34 5.61 5.29 5.44 1,148,607
08/25/2014 5.42 5.54 5.29 5.31 1,296,309
08/22/2014 5.14 5.405 5.013 5.34 1,233,744
08/21/2014 5.16 5.29 5.04 5.12 859,278
08/20/2014 5.22 5.38 5.15 5.18 891,240
08/19/2014 5.06 5.3 5.05 5.25 1,138,181
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?