Progenity Inc (NQ: PROG )

1.510 -0.180 (-10.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 1.590 1.610 1.500 1.510 10,996,565 -0.18(-10.65%)
Jan 14, 2022 1.690 0 +0.08(+4.97%)
Jan 13, 2022 1.770 1.782 1.600 1.610 13,409,079 -0.18(-10.06%)
Jan 12, 2022 1.870 1.895 1.780 1.790 8,240,901 -0.06(-3.24%)
Jan 11, 2022 1.930 1.968 1.840 1.850 8,065,131 -0.06(-3.14%)
Jan 10, 2022 1.900 1.950 1.790 1.910 12,086,562 -0.01(-0.52%)
Jan 07, 2022 1.970 2.050 1.915 1.920 6,260,462 -0.06(-3.03%)
Jan 06, 2022 2.030 2.090 1.911 1.980 8,113,049 -0.10(-4.81%)
Jan 05, 2022 2.260 2.270 2.020 2.080 8,065,506 -0.17(-7.56%)
Jan 04, 2022 2.220 2.310 2.160 2.250 8,549,238 +0.00(+0.00%)
Jan 03, 2022 2.090 2.300 2.010 2.250 16,139,569 +0.16(+7.66%)
Dec 31, 2021 2.080 2.390 2.080 2.090 17,636,323 -0.04(-1.88%)
Dec 30, 2021 1.910 2.270 1.900 2.130 20,038,326 +0.16(+8.12%)
Dec 29, 2021 1.970 2.040 1.790 1.970 17,831,702 -0.02(-1.01%)
Dec 28, 2021 2.010 2.220 1.990 1.990 15,806,973 -0.01(-0.50%)
Dec 27, 2021 2.210 2.218 2.000 2.000 13,653,459 -0.23(-10.31%)
Dec 23, 2021 2.240 2.320 2.150 2.230 9,289,266 -0.01(-0.45%)
Dec 22, 2021 2.400 2.410 2.170 2.240 15,667,182 -0.19(-7.82%)
Dec 21, 2021 2.480 2.490 2.370 2.430 9,658,616 -0.01(-0.41%)
Dec 20, 2021 2.570 2.670 2.420 2.440 12,931,009 -0.25(-9.29%)
Dec 17, 2021 2.530 2.720 2.415 2.690 18,994,006 +0.15(+5.91%)
Dec 16, 2021 2.590 2.700 2.490 2.540 10,679,135 -0.06(-2.31%)
Dec 15, 2021 2.510 2.620 2.330 2.600 13,882,510 +0.11(+4.42%)
Dec 14, 2021 2.410 2.740 2.380 2.490 21,757,810 -0.03(-1.19%)
Dec 13, 2021 2.450 2.630 2.320 2.520 14,024,472 +0.06(+2.44%)
Dec 10, 2021 2.550 2.650 2.410 2.460 12,646,415 -0.08(-3.15%)
Dec 09, 2021 2.750 2.830 2.510 2.540 14,286,064 -0.25(-8.96%)
Dec 08, 2021 2.660 2.855 2.550 2.790 18,802,557 +0.06(+2.20%)
Dec 07, 2021 2.990 3.050 2.640 2.730 37,587,932 -0.09(-3.19%)
Dec 06, 2021 2.240 2.879 2.130 2.820 43,576,940 +0.46(+19.49%)
Dec 03, 2021 2.680 2.710 2.270 2.360 40,263,967 -0.36(-13.24%)
Dec 02, 2021 2.700 2.780 2.580 2.720 33,202,326 +0.00(+0.00%)
Dec 01, 2021 3.210 3.230 2.700 2.720 39,593,482 -0.41(-13.10%)
Nov 30, 2021 3.120 3.650 3.070 3.130 51,433,974 +0.01(+0.32%)
Nov 29, 2021 3.630 3.670 3.050 3.120 39,098,964 -0.52(-14.29%)
Nov 26, 2021 3.540 3.780 3.434 3.640 21,279,207 -0.11(-2.93%)
Nov 24, 2021 3.750 3.880 3.600 3.750 27,243,766 -0.24(-6.02%)
Nov 23, 2021 4.200 4.730 3.685 3.990 57,489,920 -0.46(-10.34%)
Nov 22, 2021 4.870 5.230 4.380 4.450 82,725,174 -0.44(-9.00%)
Nov 19, 2021 4.040 5.150 3.970 4.890 123,358,896 +0.59(+13.72%)
Nov 18, 2021 4.610 4.428 4.280 4.300 78,784,930 -0.58(-11.89%)
Nov 17, 2021 5.810 6.200 4.570 4.880 220,417,366 +0.04(+0.83%)
Nov 16, 2021 3.960 5.130 3.830 4.840 350,766,240 +1.37(+39.48%)
Nov 15, 2021 3.050 3.530 3.048 3.470 45,532,247 +0.50(+16.84%)
Nov 12, 2021 3.030 3.050 2.860 2.970 23,057,674 -0.13(-4.19%)
Nov 11, 2021 3.080 3.350 3.010 3.100 23,487,570 -0.60(-16.22%)
Nov 10, 2021 3.470 3.700 51,257,922 +0.29(+8.50%)
Nov 09, 2021 3.530 3.540 3.280 3.410 19,316,170 -0.13(-3.67%)
Nov 08, 2021 3.590 3.720 3.356 3.540 27,804,368 +0.02(+0.57%)
Nov 05, 2021 3.685 4.085 3.380 3.520 74,668,138 -0.08(-2.22%)
Nov 04, 2021 3.130 3.720 3.120 3.600 69,784,586 +0.49(+15.76%)
Nov 03, 2021 3.130 3.330 3.000 3.110 26,062,248 -0.29(-8.53%)
Nov 02, 2021 3.340 3.500 2.850 3.400 58,722,284 -0.07(-2.02%)
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.