Progenics Pharmaceuticals Inc (PGNX) Historical Stock Data

Historical Data

In the past 30 trading days, PGNX is down -0.17% a day on average. There have been 13 days where Progenics Pharmaceuticals Inc closed green and 17 days where PGNX closed red.

DateOpenCloseChangeLowHighVolume
2020-06-224.104.10↑$0.00 (0.00%)4.104.100
2020-06-194.604.10↓$0.50 (-10.87%)3.944.7934.93M
2020-06-184.234.53↑$0.30 (6.97%)4.234.593.34M
2020-06-174.404.33↓$0.07 (-1.59%)4.204.452.54M
2020-06-164.434.40↓$0.03 (-0.68%)4.304.580.96M
2020-06-153.924.19↑$0.27 (6.89%)3.864.22618.04K
2020-06-124.294.04↓$0.25 (-5.83%)3.864.29645.70K
2020-06-114.163.99↓$0.17 (-4.09%)3.974.250.98M
2020-06-104.654.38↓$0.27 (-5.81%)4.314.65602.80K
2020-06-094.684.62↓$0.06 (-1.28%)4.574.77398.10K
2020-06-084.594.80↑$0.21 (4.58%)4.564.83597.20K
2020-06-054.554.51↓$0.04 (-0.88%)4.434.77617.30K
2020-06-044.274.46↑$0.19 (4.45%)4.204.55476.40K
2020-06-034.404.35↓$0.05 (-1.14%)4.324.50419.60K
2020-06-024.304.31↑$0.01 (0.23%)4.184.38432.30K
2020-06-014.264.24↓$0.02 (-0.47%)4.184.43656.90K
2020-05-294.344.25↓$0.09 (-2.07%)4.174.40623.50K
2020-05-284.424.36↓$0.06 (-1.36%)4.244.51684.20K
2020-05-274.004.29↑$0.29 (7.25%)3.864.34707.40K
2020-05-264.003.94↓$0.06 (-1.50%)3.834.13808K
2020-05-223.953.96↑$0.01 (0.25%)3.773.96355.40K
2020-05-213.843.92↑$0.08 (2.08%)3.773.96525.53K
2020-05-203.753.83↑$0.08 (2.13%)3.723.83486.60K
2020-05-193.853.63↓$0.22 (-5.71%)3.633.93534.03K
2020-05-183.763.93↑$0.17 (4.52%)3.763.98610.36K
2020-05-153.483.71↑$0.23 (6.61%)3.483.72578.50K
2020-05-143.513.47↓$0.04 (-1.14%)3.373.58679.54K
2020-05-133.773.58↓$0.19 (-5.04%)3.493.80797.77K
2020-05-123.913.77↓$0.14 (-3.58%)3.754.05622.78K
2020-05-113.823.90↑$0.08 (2.09%)3.754.05694.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$PGNX HODLing
and buying more when I can.

0 Like Report
mezzymez2

$PGNX hows short doing? Keep short pls
we need your money.

0 Like Report
aussie713

$PGNX wow. The volume is so low today. Unreal

0 Like Report
born_to_be_kob

$PGNX I'm friggin bored. Just give us our money already

0 Like Report