PGNX

Progenics Pharmaceuticals Inc. Historical Stock Prices

$5.89
*  
0.09
1.51%
Get PGNX Alerts
*Delayed - data as of Apr. 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-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.
16:00  5.93  5.965  5.63  5.89 909,585
03/31/2015 5.8 6.06 5.79 5.98 976,013
03/30/2015 5.8 5.99 5.68 5.82 756,873
03/27/2015 5.74 5.99 5.61 5.79 997,152
03/26/2015 5.55 5.74 5.35 5.71 1,346,431
03/25/2015 6 6.01 5.53 5.64 1,517,509
03/24/2015 5.9 6.25 5.85 5.97 1,077,389
03/23/2015 6.09 6.27 5.9 5.91 955,012
03/20/2015 6.57 6.66 6.05 6.06 2,051,871
03/19/2015 6.16 6.54 6.11 6.51 948,176
03/18/2015 6.22 6.46 6.09 6.15 863,508
03/17/2015 6.2 6.46 6.13 6.25 1,073,948
03/16/2015 6.79 6.97 5.74 6.2 3,403,464
03/13/2015 6.78 7.24 6.78 7.09 1,616,520
03/12/2015 6.78 6.85 6.68 6.77 517,367
03/11/2015 6.66 6.85 6.56 6.7 718,464
03/10/2015 6.78 6.85 6.64 6.66 735,731
03/09/2015 6.98 7 6.66 6.89 801,253
03/06/2015 6.77 7 6.63 6.95 959,945
03/05/2015 7.03 7.25 6.8 6.82 792,710
03/04/2015 6.76 7.13 6.58 7.03 1,124,345
03/03/2015 6.63 6.82 6.42 6.78 840,321
03/02/2015 6.53 6.7201 6.485 6.65 491,849
02/27/2015 6.66 6.69 6.24 6.51 1,056,369
02/26/2015 6.54 6.97 6.33 6.63 1,497,133
02/25/2015 6.4 6.61 6.25 6.55 705,659
02/24/2015 6.34 6.57 6.23 6.375 565,659
02/23/2015 6.21 6.49 6.12 6.31 694,848
02/20/2015 6.1 6.26 6 6.23 524,259
02/19/2015 6.09 6.18 5.98 6.08 535,289
02/18/2015 5.87 6.09 5.73 6.08 695,288
02/17/2015 5.69 5.94 5.67 5.86 671,209
02/13/2015 5.62 5.71 5.45 5.66 395,106
02/12/2015 5.69 5.76 5.55 5.6 375,476
02/11/2015 5.74 5.87 5.615 5.625 383,536
02/10/2015 5.55 5.76 5.5026 5.75 495,815
02/09/2015 5.83 5.84 5.46 5.47 445,001
02/06/2015 5.88 5.91 5.615 5.64 671,334
02/05/2015 5.73 5.91 5.71 5.88 639,880
02/04/2015 5.66 5.77 5.44 5.68 947,201
02/03/2015 5.91 5.95 5.53 5.73 629,258
02/02/2015 6 6.1 5.75 5.85 960,074
01/30/2015 6.21 6.38 5.965 5.98 767,059
01/29/2015 6.05 6.25 6 6.25 617,619
01/28/2015 6.23 6.2955 5.75 6.06 995,322
01/27/2015 6.27 6.39 6.19 6.21 659,835
01/26/2015 6.14 6.4191 6.09 6.36 497,936
01/23/2015 6.2 6.21 5.96 6.14 680,991
01/22/2015 6.03 6.19 5.7 6.18 647,079
01/21/2015 6.17 6.27 6 6.01 641,916
01/20/2015 6.22 6.28 5.93 6.16 482,425
01/16/2015 6.01 6.3 6.01 6.22 538,914
01/15/2015 6.44 6.54 6.03 6.05 755,771
01/14/2015 6.23 6.53 6.19 6.42 1,096,665
01/13/2015 6.87 6.95 6.26 6.3 1,386,290
01/12/2015 7.23 7.23 6.75 6.8 817,336
01/09/2015 7.17 7.27 7.07 7.09 484,493
01/08/2015 7.22 7.38 7.14 7.18 465,477
01/07/2015 7.01 7.18 6.99 7.17 502,341
01/06/2015 7.27 7.4 6.89 6.91 1,289,192
01/05/2015 7.42 7.5 7.17 7.26 776,826
01/02/2015 7.64 7.84 6.94 7.29 1,837,332
12/31/2014 7.26 7.62 7.19 7.56 1,338,519
*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?