Progenity Inc (NQ: PROG )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 1.040 1.050 1.000 1.010 6,102,551 -0.02(-1.94%)
Sep 16, 2021 0.9700 1.090 0.9410 1.030 16,044,148 +0.06(+6.66%)
Sep 15, 2021 1.010 1.030 0.9550 0.9657 11,648,492 -0.05(-5.32%)
Sep 14, 2021 1.110 1.200 0.9902 1.020 54,292,791 +0.08(+8.50%)
Sep 13, 2021 0.9900 1.010 0.9315 0.9401 9,044,500 -0.08(-7.83%)
Sep 10, 2021 1.050 1.060 1.008 1.020 4,902,095 -0.04(-3.77%)
Sep 09, 2021 0.9900 1.080 0.9900 1.060 6,569,213 +0.00(+0.00%)
Sep 08, 2021 1.050 1.090 0.9664 1.060 10,615,913 -0.02(-1.85%)
Sep 07, 2021 1.170 1.190 1.060 1.080 12,443,006 -0.03(-2.70%)
Sep 03, 2021 1.060 1.250 1.050 1.110 26,742,620 +0.06(+5.71%)
Sep 02, 2021 0.9800 1.078 0.9265 1.050 16,024,722 +0.07(+7.43%)
Sep 01, 2021 0.9300 1.070 0.9100 0.9774 35,085,227 +0.09(+9.86%)
Aug 31, 2021 0.8116 0.9138 0.7950 0.8897 18,446,424 +0.09(+11.21%)
Aug 30, 2021 0.7800 0.8634 0.7550 0.8000 18,248,262 +0.05(+5.99%)
Aug 27, 2021 0.7799 0.7799 0.7450 0.7548 8,150,172 -0.01(-1.56%)
Aug 26, 2021 0.7954 0.7977 0.7331 0.7668 7,849,405 -0.04(-5.26%)
Aug 25, 2021 0.8350 0.8350 0.7610 0.8094 9,386,048 -0.01(-1.27%)
Aug 24, 2021 0.7400 0.8400 0.7200 0.8198 15,629,170 +0.06(+8.27%)
Aug 23, 2021 0.6900 0.7575 0.6855 0.7572 20,767,426 +0.08(+12.36%)
Aug 20, 2021 0.7052 0.7278 0.6570 0.6739 46,214,895 -0.82(-54.77%)
Aug 19, 2021 1.600 1.650 1.470 1.490 3,012,492 -0.11(-6.88%)
Aug 18, 2021 1.670 1.700 1.600 1.600 522,361 -0.08(-4.76%)
Aug 17, 2021 1.520 1.750 1.510 1.680 1,684,697 +0.11(+7.01%)
Aug 16, 2021 1.650 1.660 1.550 1.570 907,741 -0.09(-5.42%)
Aug 13, 2021 1.680 1.710 1.510 1.660 1,788,568 -0.08(-4.60%)
Aug 12, 2021 1.820 1.840 1.720 1.740 1,449,784 -0.07(-3.87%)
Aug 11, 2021 1.850 1.850 1.770 1.810 827,356 -0.02(-1.09%)
Aug 10, 2021 1.870 1.909 1.750 1.830 2,149,967 -0.05(-2.66%)
Aug 09, 2021 1.950 1.980 1.840 1.880 1,682,524 -0.06(-3.09%)
Aug 06, 2021 1.920 1.954 1.880 1.940 890,605 -0.01(-0.51%)
Aug 05, 2021 1.890 1.980 1.810 1.950 2,056,279 +0.07(+3.72%)
Aug 04, 2021 1.970 1.990 1.870 1.880 2,055,501 -0.09(-4.57%)
Aug 03, 2021 2.050 2.060 1.960 1.970 1,444,818 -0.13(-6.19%)
Aug 02, 2021 2.200 2.205 1.990 2.100 3,754,141 -0.15(-6.67%)
Jul 30, 2021 2.280 2.340 2.190 2.250 1,126,763 +0.04(+1.81%)
Jul 29, 2021 2.480 2.580 2.180 2.210 3,940,094 -0.24(-9.80%)
Jul 28, 2021 2.400 2.560 2.400 2.450 993,450 +0.03(+1.24%)
Jul 27, 2021 2.526 2.600 2.380 2.420 1,482,534 -0.14(-5.47%)
Jul 26, 2021 2.460 2.710 2.460 2.560 1,017,873 +0.06(+2.40%)
Jul 23, 2021 2.580 2.640 2.440 2.500 919,462 -0.08(-3.10%)
Jul 22, 2021 2.490 2.660 2.460 2.580 1,568,040 +0.03(+1.18%)
Jul 21, 2021 2.400 2.680 2.400 2.550 1,651,412 +0.16(+6.69%)
Jul 20, 2021 2.540 2.630 2.390 2.390 3,483,874 -0.18(-7.00%)
Jul 19, 2021 2.390 2.600 2.340 2.570 2,269,369 +0.15(+6.20%)
Jul 16, 2021 2.620 2.620 2.375 2.420 5,129,606 -0.15(-5.84%)
Jul 15, 2021 2.640 2.650 2.510 2.570 712,397 -0.06(-2.28%)
Jul 14, 2021 2.850 2.900 2.600 2.630 1,306,190 -0.25(-8.68%)
Jul 13, 2021 3.010 3.070 2.850 2.880 1,674,128 -0.13(-4.32%)
Jul 12, 2021 3.080 3.130 2.960 3.010 1,054,820 -0.02(-0.66%)
Jul 09, 2021 3.010 3.200 2.960 3.030 2,321,228 +0.07(+2.36%)
Jul 08, 2021 2.960 3.060 2.930 2.960 1,170,049 -0.13(-4.21%)
Jul 07, 2021 3.210 3.300 2.910 3.090 1,618,513 -0.11(-3.44%)
Jul 06, 2021 3.380 3.380 3.130 3.200 1,297,290 -0.19(-5.60%)
Jul 02, 2021 3.430 3.440 3.200 3.390 2,188,177 -0.02(-0.59%)
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.