PGNX

Progenics Pharmaceuticals Inc. Historical Stock Prices

$5.56
*  
0.05
0.91%
Get PGNX Alerts
*Delayed - data as of Sep. 2, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.55  5.62  5.48  5.56 1,076,163
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
08/18/2014 5.06 5.12 5.015 5.05 573,564
08/15/2014 5.05 5.0699 4.85 4.99 821,697
08/14/2014 5.01 5.18 4.92 5 1,316,249
08/13/2014 4.66 5.03 4.59 5.01 1,582,470
08/12/2014 4.69 4.72 4.56 4.62 559,757
08/11/2014 4.64 4.834 4.64 4.66 1,054,343
08/08/2014 4.55 4.72 4.51 4.63 1,148,025
08/07/2014 4.84 4.84 4.59 4.62 712,971
08/06/2014 4.75 4.88 4.721 4.79 488,105
08/05/2014 4.66 4.848 4.62 4.81 665,974
08/04/2014 4.57 4.75 4.57 4.71 762,963
08/01/2014 4.79 4.8 4.59 4.64 654,012
07/31/2014 4.95 5 4.72 4.78 1,491,872
07/30/2014 5.09 5.14 4.94 5.03 734,062
07/29/2014 5 5.1 4.96 5.03 842,129
07/28/2014 5.15 5.1796 4.92 4.99 874,466
07/25/2014 5.01 5.1 4.96 5.08 892,383
07/24/2014 5.08 5.23 4.99 5.05 1,162,221
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
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?