PGNX

Historical Stock Prices

$8.66
*  
0.20
2.36%
Get PGNX Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 8.5 9.11 8.26 8.66 2,029,239
07/30/2015 8.42 8.83 7.9801 8.46 1,618,082
07/29/2015 9.61 9.61 8.28 8.43 1,798,719
07/28/2015 10.87 11.15 9.07 9.42 4,418,404
07/27/2015 9.43 9.75 8.93 9.13 1,543,670
07/24/2015 8.7 9.48 8.5 9.25 1,818,266
07/23/2015 8.73 9.14 8.6026 8.64 1,465,086
07/22/2015 8.22 8.71 8.08 8.68 924,115
07/21/2015 8.44 8.58 8.22 8.26 1,399,227
07/20/2015 8.37 8.5 8.2 8.44 1,234,834
07/17/2015 8.3 8.39 8.015 8.31 928,090
07/16/2015 8.27 8.62 8.16 8.26 1,397,534
07/15/2015 8 8.52 8 8.21 1,862,497
07/14/2015 7.58 8.27 7.51 8.08 2,015,042
07/13/2015 7.52 8.12 7.39 7.62 1,856,168
07/10/2015 7.5 7.68 7.18 7.46 1,484,268
07/09/2015 7.25 7.47 7.08 7.29 1,799,461
07/08/2015 7.25 7.57 7.05 7.17 2,243,976
07/07/2015 7.13 7.48 6.93 7.3 1,290,668
07/06/2015 6.91 7.43 6.75 7.07 1,279,578
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
04/02/2015 5.92 6.07 5.76 5.83 642,602
04/01/2015 5.93 5.965 5.63 5.89 910,085
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
12/30/2014 7.14 7.29 7.14 7.23 554,615
12/29/2014 7.24 7.36 7.17 7.2 495,539
12/26/2014 6.99 7.26 6.99 7.24 380,551
12/24/2014 7.01 7.2 6.95 6.99 438,969
12/23/2014 7.07 7.19 6.95 7.02 1,466,339
12/22/2014 7.11 7.43 7.01 7.04 924,388
12/19/2014 7.34 7.57 7.21 7.25 6,106,994
12/18/2014 7.34 7.57 7.273 7.345 1,424,029
12/17/2014 6.98 7.27 6.98 7.27 1,289,279
12/16/2014 6.93 7.11 6.8525 6.99 737,409
12/15/2014 7.14 7.23 6.87 7 966,447
12/12/2014 6.9 7.28 6.86 7.1 1,050,740
12/11/2014 7.19 7.33 6.9 6.94 932,618
12/10/2014 7.12 7.23 6.97 7.14 498,790
12/09/2014 6.96 7.215 6.39 7.18 907,773
12/08/2014 7.26 7.36 7.05 7.11 789,779
12/05/2014 7.27 7.39 7.11 7.26 1,626,621
12/04/2014 7.1 7.35 7.1 7.25 1,774,458
12/03/2014 7.1 7.22 6.97 7.1 761,013
12/02/2014 6.97 7.22 6.92 7.07 1,753,868
12/01/2014 6.95 7.145 6.85 6.94 944,806
11/28/2014 7.23 7.32 6.95 6.96 692,600
11/26/2014 7.06 7.27 7.05 7.23 1,285,772
11/25/2014 6.8 7.14 6.64 7.08 1,492,822
11/24/2014 6.89 7.1 6.77 6.78 1,303,941
11/21/2014 6.54 7.0476 6.5 6.77 1,773,618
11/20/2014 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
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
*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?