PGNX

Progenics Pharmaceuticals Inc. Historical Stock Prices

$4.99
*  
0.12
2.46%
Get PGNX Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.78  5.11  4.77  4.99 1,204,088
07/23/2014 4.78 5.11 4.77 4.99 1,204,088
07/22/2014 4.95 5.13 4.82 4.87 1,189,764
07/21/2014 4.75 5.03 4.71 4.93 1,860,983
07/18/2014 4.49 4.8 4.45 4.79 1,680,010
07/17/2014 4.46 4.54 4.4 4.5 1,594,975
07/16/2014 4.46 4.58 4.39 4.5 1,308,950
07/15/2014 4.46 4.61 4.3 4.46 2,560,886
07/14/2014 4.91 4.98 4.58 4.6 6,973,208
07/11/2014 4.24 4.36 4.15 4.24 1,171,765
07/10/2014 4.16 4.44 4.1101 4.26 2,000,181
07/09/2014 4.15 4.3 4.025 4.28 1,125,699
07/08/2014 4.35 4.36 4.02 4.15 1,765,359
07/07/2014 4.6 4.6 4.32 4.3575 1,105,235
07/03/2014 4.69 4.8 4.46 4.61 792,392
07/02/2014 4.6 4.82 4.56 4.67 1,781,043
07/01/2014 4.32 4.61 4.31 4.6 2,057,810
06/30/2014 4.2 4.36 4.16 4.31 1,124,705
06/27/2014 4.11 4.26 4.05 4.225 2,018,630
06/26/2014 4.23 4.23 4.11 4.14 634,067
06/25/2014 4.1 4.32 4.06 4.219 1,331,498
06/24/2014 4.26 4.38 4.11 4.15 1,637,815
06/23/2014 4.35 4.3746 4.25 4.28 947,931
06/20/2014 4.34 4.41 4.23 4.3 1,302,555
06/19/2014 4.41 4.4299 4.31 4.33 845,557
06/18/2014 4.47 4.495 4.26 4.34 1,620,690
06/17/2014 4.45 4.65 4.35 4.47 1,932,631
06/16/2014 4.14 4.45 4.1 4.43 1,789,705
06/13/2014 4.4 4.465 3.93 4.14 2,496,743
06/12/2014 4 4.65 3.8 4.2161 3,580,458
06/11/2014 3.86 3.86 3.86 3.86 00
06/10/2014 3.73 3.93 3.65 3.86 1,959,351
06/09/2014 3.5 3.87 3.5 3.71 2,351,421
06/06/2014 3.79 3.83 3.42 3.46 1,799,081
06/05/2014 3.42 3.76 3.36 3.7 2,215,865
06/04/2014 3.62 3.6399 3.31 3.43 2,205,620
06/03/2014 3.8 3.8 3.54 3.63 1,827,881
06/02/2014 4.06 4.12 3.68 3.87 2,064,627
05/30/2014 4.2 4.2079 3.95 4.06 1,732,431
05/29/2014 4.03 4.15 3.97 4.06 1,241,535
05/28/2014 3.93 4.08 3.88 4.03 1,205,882
05/27/2014 3.72 3.94 3.7 3.94 1,259,157
05/23/2014 3.71 3.76 3.62 3.7 645,596
05/22/2014 3.57 3.72 3.57 3.69 820,085
05/21/2014 3.64 3.71 3.5 3.58 841,759
05/20/2014 3.72 3.76 3.61 3.63 1,017,395
05/19/2014 3.57 3.76 3.57 3.755 1,034,582
05/16/2014 3.55 3.64 3.48 3.61 402,577
05/15/2014 3.55 3.62 3.45 3.56 615,837
05/14/2014 3.54 3.68 3.5 3.58 517,522
05/13/2014 3.56 3.69 3.51 3.57 894,981
05/12/2014 3.53 3.6321 3.45 3.57 811,862
05/09/2014 3.25 3.56 3.1001 3.52 818,655
05/08/2014 3.47 3.51 3.23 3.2301 777,720
05/07/2014 3.57 3.57 3.35 3.47 839,854
05/06/2014 3.71 3.74 3.5 3.55 649,075
05/05/2014 3.56 3.74 3.53 3.71 730,087
05/02/2014 3.62 3.7 3.49 3.6 900,060
05/01/2014 3.52 3.67 3.42 3.59 803,736
04/30/2014 3.44 3.56 3.34 3.53 664,825
04/29/2014 3.47 3.5904 3.41 3.48 643,279
04/28/2014 3.59 3.6 3.28 3.43 1,136,424
04/25/2014 3.65 3.74 3.49 3.54 958,732
04/24/2014 3.78 3.89 3.55 3.68 928,002
04/23/2014 3.9 3.92 3.7 3.72 602,632
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?