Progyny Inc (NQ: PGNY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	16.19	16.44	15.61	16.38	1,272,537	+0.59(+3.74%)
Nov 05, 2024	15.04	15.90	14.93	15.79	1,137,272	+0.64(+4.22%)
Nov 04, 2024	14.98	15.40	14.91	15.15	1,127,705	+0.15(+1.00%)
Nov 01, 2024	15.16	15.23	14.96	15.00	895,816	-0.05(-0.33%)
Oct 31, 2024	15.31	15.38	14.98	15.05	1,038,055	-0.33(-2.15%)
Oct 30, 2024	15.53	15.97	15.31	15.38	869,678	-0.26(-1.66%)
Oct 29, 2024	15.77	16.07	15.60	15.64	1,223,647	-0.19(-1.20%)
Oct 28, 2024	15.72	15.98	15.63	15.83	3,174,349	+0.38(+2.46%)
Oct 25, 2024	15.63	15.85	15.32	15.45	1,736,498	-0.10(-0.64%)
Oct 24, 2024	15.84	16.32	15.54	15.55	1,114,224	-0.31(-1.95%)
Oct 23, 2024	16.06	16.24	15.76	15.86	1,070,358	-0.27(-1.67%)
Oct 22, 2024	16.37	16.38	16.02	16.13	1,020,475	-0.22(-1.35%)
Oct 21, 2024	16.92	17.03	16.32	16.35	1,714,356	-0.50(-2.97%)
Oct 18, 2024	16.75	16.87	16.37	16.85	1,454,885	+0.17(+1.02%)
Oct 17, 2024	16.31	17.08	16.23	16.68	2,145,834	+0.11(+0.66%)
Oct 16, 2024	15.79	16.64	15.69	16.57	3,242,829	+0.80(+5.07%)
Oct 15, 2024	15.66	15.95	15.46	15.77	2,322,205	+0.04(+0.25%)
Oct 14, 2024	16.13	16.13	15.54	15.73	2,597,366	-0.37(-2.30%)
Oct 11, 2024	16.37	16.51	16.09	16.10	1,117,637	-0.35(-2.13%)
Oct 10, 2024	16.26	16.56	16.16	16.45	1,067,675	+0.01(+0.06%)
Oct 09, 2024	16.50	16.66	16.23	16.44	2,408,543	+0.12(+0.74%)
Oct 08, 2024	16.27	16.55	16.06	16.32	2,409,348	+0.23(+1.43%)
Oct 07, 2024	16.27	16.34	15.96	16.09	1,953,574	-0.21(-1.29%)
Oct 04, 2024	16.06	16.46	15.95	16.30	1,943,080	+0.48(+3.03%)
Oct 03, 2024	16.32	16.32	15.80	15.82	1,423,786	-0.51(-3.12%)
Oct 02, 2024	16.16	16.63	15.90	16.33	1,500,861	+0.15(+0.93%)
Oct 01, 2024	16.89	16.89	16.13	16.18	1,296,135	-0.58(-3.46%)
Sep 30, 2024	16.65	17.01	16.60	16.76	1,430,588	-0.04(-0.24%)
Sep 27, 2024	16.95	17.27	16.78	16.80	1,839,735	+0.08(+0.48%)
Sep 26, 2024	16.92	17.13	16.62	16.72	2,086,064	+0.07(+0.42%)
Sep 25, 2024	17.11	17.21	16.51	16.65	2,487,551	-0.50(-2.92%)
Sep 24, 2024	17.38	17.44	16.97	17.15	2,612,325	-0.04(-0.23%)
Sep 23, 2024	16.65	17.23	16.46	17.19	3,670,546	+0.57(+3.43%)
Sep 20, 2024	16.35	17.11	15.75	16.62	19,314,600	+0.16(+0.97%)
Sep 19, 2024	17.60	17.97	13.93	16.46	19,158,208	-7.98(-32.65%)
Sep 18, 2024	24.78	25.19	24.43	24.44	1,530,176	-0.38(-1.53%)
Sep 17, 2024	24.54	25.38	24.54	24.82	1,467,201	+0.51(+2.10%)
Sep 16, 2024	24.33	24.66	24.17	24.31	1,471,357	+0.16(+0.66%)
Sep 13, 2024	23.57	24.19	23.37	24.15	1,124,258	+0.90(+3.87%)
Sep 12, 2024	22.99	23.59	22.35	23.25	1,741,144	+0.35(+1.53%)
Sep 11, 2024	23.13	23.22	22.23	22.90	1,246,006	-0.24(-1.04%)
Sep 10, 2024	23.49	23.55	22.38	23.14	1,465,437	-0.40(-1.70%)
Sep 09, 2024	23.78	23.93	23.18	23.54	2,017,425	+0.35(+1.51%)
Sep 06, 2024	23.77	23.94	22.81	23.19	1,638,784	-0.50(-2.11%)
Sep 05, 2024	23.93	24.11	23.34	23.69	1,377,385	-0.10(-0.42%)
Sep 04, 2024	23.53	24.21	23.24	23.79	1,775,061	+0.20(+0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.