Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progenics Pharmaceuticals (NQ: PGNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.18 19.00 17.71 17.81 98,729 -0.69(-3.73%)
Oct 30, 2003 18.96 19.11 18.42 18.50 41,201 -0.46(-2.43%)
Oct 29, 2003 18.99 19.00 18.74 18.96 19,338 -0.04(-0.21%)
Oct 28, 2003 18.82 19.00 18.70 19.00 33,012 +0.02(+0.11%)
Oct 27, 2003 18.92 19.00 18.65 18.98 48,400 -0.26(-1.35%)
Oct 24, 2003 19.19 19.24 18.83 19.24 32,100 -0.06(-0.31%)
Oct 23, 2003 19.20 19.46 18.75 19.30 29,700 +0.07(+0.36%)
Oct 22, 2003 19.95 20.07 19.23 19.23 32,800 -0.76(-3.79%)
Oct 21, 2003 19.43 20.13 19.20 19.99 14,900 +0.70(+3.62%)
Oct 20, 2003 19.97 20.30 19.27 19.29 45,515 -0.80(-3.98%)
Oct 17, 2003 20.50 20.60 20.09 20.09 34,250 -0.48(-2.33%)
Oct 16, 2003 20.54 20.55 20.40 20.57 14,440 +0.03(+0.15%)
Oct 15, 2003 20.69 20.69 20.40 20.54 33,235 +0.02(+0.10%)
Oct 14, 2003 20.20 20.72 20.15 20.52 40,450 +0.11(+0.54%)
Oct 13, 2003 20.15 20.75 20.15 20.41 37,319 +0.01(+0.05%)
Oct 10, 2003 20.37 20.84 20.01 20.40 91,727 +0.71(+3.61%)
Oct 09, 2003 18.80 19.98 18.50 19.69 67,315 +0.77(+4.08%)
Oct 08, 2003 18.94 19.15 18.25 18.92 51,605 -0.00(-0.01%)
Oct 07, 2003 18.50 18.92 18.40 18.92 17,011 +0.57(+3.10%)
Oct 06, 2003 18.03 18.62 18.02 18.35 57,300 +0.36(+2.01%)
Oct 03, 2003 17.98 18.09 17.51 17.99 20,463 +0.28(+1.58%)
Oct 02, 2003 16.85 17.97 16.85 17.71 71,330 +0.90(+5.35%)
Oct 01, 2003 17.00 17.11 16.75 16.81 72,746 -0.32(-1.87%)
Sep 30, 2003 17.60 17.60 17.00 17.13 76,474 -0.40(-2.28%)
Sep 29, 2003 18.73 18.75 17.47 17.53 47,594 +0.17(+0.98%)
Sep 26, 2003 17.85 17.88 17.24 17.36 38,565 -0.58(-3.23%)
Sep 25, 2003 19.69 19.70 17.67 17.94 168,346 -1.84(-9.30%)
Sep 24, 2003 19.68 20.31 19.75 19.78 171,024 +0.10(+0.51%)
Sep 23, 2003 19.55 19.76 19.10 19.68 114,476 +0.43(+2.23%)
Sep 22, 2003 18.70 19.61 18.54 19.25 40,147 +0.06(+0.31%)
Sep 19, 2003 18.75 19.35 18.06 19.19 59,552 +0.02(+0.10%)
Sep 18, 2003 17.91 19.45 17.51 19.17 173,561 +1.36(+7.64%)
Sep 17, 2003 18.45 18.71 17.59 17.81 107,600 -0.78(-4.20%)
Sep 16, 2003 17.55 18.59 17.50 18.59 69,001 +1.00(+5.69%)
Sep 15, 2003 18.00 18.32 17.50 17.59 24,000 -0.76(-4.14%)
Sep 12, 2003 17.70 18.50 17.69 18.35 33,400 +0.59(+3.32%)
Sep 11, 2003 17.99 18.73 17.00 17.76 74,500 -0.04(-0.22%)
Sep 10, 2003 18.06 18.89 17.80 17.80 220,300 +0.08(+0.45%)
Sep 09, 2003 17.00 18.25 16.97 17.72 172,400 +1.01(+6.04%)
Sep 08, 2003 16.60 17.36 16.51 16.71 91,800 +0.21(+1.27%)
Sep 05, 2003 16.85 17.05 16.42 16.50 33,100 -0.50(-2.94%)
Sep 04, 2003 16.95 17.05 16.70 17.00 40,700 -0.05(-0.29%)
Sep 03, 2003 17.05 17.14 16.91 17.05 42,000 +0.02(+0.12%)
Sep 02, 2003 16.95 17.25 16.80 17.03 78,600 +0.07(+0.41%)
Aug 29, 2003 16.65 17.20 16.65 16.96 33,800 +0.36(+2.17%)
Aug 28, 2003 16.50 16.72 16.50 16.60 29,600 +0.03(+0.18%)
Aug 27, 2003 16.36 16.70 16.36 16.57 13,500 +0.07(+0.42%)
Aug 26, 2003 16.27 16.50 16.10 16.50 24,500 +0.26(+1.60%)
Aug 25, 2003 16.45 16.45 15.90 16.24 12,600 -0.11(-0.67%)
Aug 22, 2003 16.40 16.64 16.25 16.35 30,300 -0.01(-0.06%)
Aug 21, 2003 16.69 17.00 15.90 16.36 94,800 -0.23(-1.39%)
Aug 20, 2003 16.72 17.01 16.51 16.59 39,100 -0.11(-0.66%)
Aug 19, 2003 16.50 16.70 16.50 16.70 22,700 +0.39(+2.39%)
Aug 18, 2003 16.85 16.87 16.06 16.31 27,800 -0.35(-2.10%)
Aug 15, 2003 17.00 17.00 16.65 16.66 24,200 -0.34(-2.00%)
Aug 14, 2003 16.39 17.50 16.25 17.00 95,900 +0.66(+4.04%)
Aug 13, 2003 15.70 16.75 15.62 16.34 27,400 +0.70(+4.48%)
Aug 12, 2003 15.60 15.68 15.38 15.64 10,300 +0.00(+0.00%)
Aug 11, 2003 15.58 15.66 15.07 15.64 149,300 -0.26(-1.64%)
Aug 08, 2003 15.52 16.30 15.00 15.90 102,900 +0.44(+2.85%)
Aug 07, 2003 14.92 15.46 14.92 15.46 80,200 +0.54(+3.62%)
Aug 06, 2003 14.75 15.00 14.75 14.92 30,100 +0.17(+1.15%)
Aug 05, 2003 14.96 15.34 14.75 14.75 39,200 -0.13(-0.87%)
Aug 04, 2003 15.03 15.40 14.47 14.88 20,800 -0.13(-0.87%)
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.