Quantcast
PGNX

Progenics Pharmaceuticals Inc. Common Stock Historical Stock Prices

$4.23
*  
0.14
3.42%
Get PGNX Alerts
*Delayed - data as of Jun. 17, 2019 11:42 ET  -  Find a broker to begin trading PGNX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PGNX Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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.
11:42 4.11 4.235 4.09 4.23 154,121
06/14/2019 4.23 4.23 4.08 4.09 484,287
06/13/2019 4.11 4.23 4.03 4.23 500,338
06/12/2019 4.05 4.14 4.02 4.08 446,033
06/11/2019 4.3 4.3 4.03 4.06 579,522
06/10/2019 4.29 4.41 4.21 4.22 475,766
06/07/2019 4.15 4.32 4.0804 4.27 519,866
06/06/2019 4.18 4.2065 4.04 4.14 628,689
06/05/2019 4.41 4.42 4.15 4.19 552,522
06/04/2019 4.14 4.38 4.14 4.37 665,554
06/03/2019 4.2 4.38 4.02 4.09 845,891
05/31/2019 4.16 4.23 4.11 4.19 620,178
05/30/2019 4.35 4.36 4.17 4.24 428,564
05/29/2019 4.35 4.415 4.285 4.32 463,134
05/28/2019 4.56 4.68 4.39 4.41 669,662
05/24/2019 4.35 4.55 4.35 4.54 512,798
05/23/2019 4.44 4.53 4.28 4.33 503,324
05/22/2019 4.57 4.58 4.4011 4.51 532,604
05/21/2019 4.32 4.58 4.3 4.57 695,734
05/20/2019 4.6 4.63 4.29 4.29 946,722
05/17/2019 4.79 4.85 4.64 4.65 621,004
05/16/2019 4.88 4.98 4.79 4.84 711,164
05/15/2019 4.7 4.91 4.695 4.88 606,061
05/14/2019 4.67 4.8 4.59 4.77 887,833
05/13/2019 4.79 4.85 4.64 4.64 1,091,181
05/10/2019 4.95 5.06 4.85 4.91 665,983
05/09/2019 5.16 5.2 4.96 5.02 772,473
05/08/2019 5.2 5.32 5.13 5.22 806,285
05/07/2019 5.43 5.56 5.14 5.21 1,073,608
05/06/2019 5.12 5.51 5.06 5.47 834,619
05/03/2019 5.04 5.29 5.02 5.28 775,749
05/02/2019 5 5.13 4.91 5.04 785,015
05/01/2019 5.15 5.1501 4.97 4.99 1,056,518
04/30/2019 5.14 5.16 4.94 5.14 1,153,469
04/29/2019 5.06 5.13 4.96 5.09 827,130
04/26/2019 4.93 5.04 4.84 5.02 516,724
04/25/2019 4.98 4.9901 4.86 4.9 478,902
04/24/2019 5.12 5.12 4.92 4.93 832,412
04/23/2019 4.92 5.1 4.88 5.07 710,846
04/22/2019 4.82 4.94 4.77 4.88 678,891
04/18/2019 4.82 4.93 4.71 4.85 776,847
04/17/2019 5 5.01 4.62 4.86 1,333,843
04/16/2019 5.17 5.2197 4.99 5 628,516
04/15/2019 5.27 5.33 5.0401 5.13 790,469
04/12/2019 5.5 5.62 5.22 5.26 1,200,783
04/11/2019 5.03 5.535 4.98 5.47 2,295,028
04/10/2019 4.9 5.09 4.89 5.04 889,360
04/09/2019 5.09 5.1 4.88 4.9 1,047,927
04/08/2019 5.28 5.3 5.04 5.1 1,069,654
04/05/2019 4.92 5.24 4.87 5.24 1,327,382
04/04/2019 4.94 4.97 4.81 4.89 908,633
04/03/2019 4.94 5.07 4.92 4.95 1,267,040
04/02/2019 4.77 5.05 4.69 4.91 1,488,822
04/01/2019 4.7 4.79 4.63 4.78 701,528
03/29/2019 4.61 4.68 4.545 4.64 1,766,430
03/28/2019 4.36 4.605 4.36 4.6 2,048,586
03/27/2019 4.42 4.5001 4.27 4.35 4,785,257
03/26/2019 4.34 4.46 4.31 4.41 1,040,423
03/25/2019 4.33 4.41 4.245 4.29 1,095,091
03/22/2019 4.57 4.62 4.33 4.33 1,612,782
03/21/2019 4.5 4.73 4.5 4.6 2,264,557
03/20/2019 4.64 4.73 4.47 4.53 1,473,019
03/19/2019 4.62 4.78 4.57 4.64 1,683,287
03/18/2019 4.4 4.63 4.35 4.6 1,190,431
03/15/2019 4.43 4.6 4.32 4.42 2,725,500
03/14/2019 4.08 4.48 4.07 4.42 2,354,760
*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?



Smart Portfolio