PGNX - Progenics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20195.255.655.215.465.462,250,760
Jun 24, 20195.165.274.875.225.221,017,200
Jun 21, 20194.965.274.925.205.201,908,800
Jun 20, 20194.925.074.905.005.00671,500
Jun 19, 20194.674.894.624.884.88830,900
Jun 18, 20194.394.684.394.654.65848,200
Jun 17, 20194.114.374.094.374.37773,900
Jun 14, 20194.234.234.084.094.09484,300
Jun 13, 20194.114.234.034.234.23500,300
Jun 12, 20194.054.144.024.084.08446,000
Jun 11, 20194.304.304.034.064.06579,500
Jun 10, 20194.294.414.214.224.22475,800
Jun 07, 20194.154.324.084.274.27519,900
Jun 06, 20194.184.214.044.144.14628,700
Jun 05, 20194.414.424.154.194.19552,500
Jun 04, 20194.144.384.144.374.37665,600
Jun 03, 20194.204.384.024.094.09845,900
May 31, 20194.164.234.114.194.19620,200
May 30, 20194.354.364.174.244.24428,600
May 29, 20194.354.424.294.324.32463,100
May 28, 20194.564.684.394.414.41669,700
May 24, 20194.354.554.354.544.54512,800
May 23, 20194.444.534.284.334.33503,300
May 22, 20194.574.584.404.514.51532,600
May 21, 20194.324.584.304.574.57695,700
May 20, 20194.604.634.294.294.29946,500
May 17, 20194.794.854.644.654.65621,000
May 16, 20194.884.984.794.844.84711,200
May 15, 20194.704.914.704.884.88606,100
May 14, 20194.674.804.594.774.77887,800
May 13, 20194.794.854.644.644.641,091,200
May 10, 20194.955.064.854.914.91666,000
May 09, 20195.165.204.965.025.02772,500
May 08, 20195.205.325.135.225.22806,300
May 07, 20195.435.565.145.215.211,073,600
May 06, 20195.125.515.065.475.47834,600
May 03, 20195.045.295.025.285.28775,700
May 02, 20195.005.134.915.045.04785,000
May 01, 20195.155.154.974.994.991,056,500
Apr 30, 20195.145.164.945.145.141,153,500
Apr 29, 20195.065.134.965.095.09827,100
Apr 26, 20194.935.044.845.025.02519,500
Apr 25, 20194.984.994.864.904.90479,000
Apr 24, 20195.125.124.924.934.93832,500
Apr 23, 20194.925.104.885.075.07711,200
Apr 22, 20194.824.944.774.884.88678,900
Apr 18, 20194.824.934.714.854.85776,800
Apr 17, 20195.005.014.624.864.861,333,800
Apr 16, 20195.175.224.995.005.00628,500
Apr 15, 20195.275.335.045.135.13790,500
Apr 12, 20195.505.625.225.265.261,200,800
Apr 11, 20195.035.544.985.475.472,295,300
Apr 10, 20194.905.094.895.045.04889,400
Apr 09, 20195.095.104.884.904.901,047,900
Apr 08, 20195.285.305.045.105.101,069,700
Apr 05, 20194.925.244.875.245.241,327,400
Apr 04, 20194.944.974.814.894.89908,600
Apr 03, 20194.945.074.924.954.951,267,000
Apr 02, 20194.775.054.694.914.911,488,900
Apr 01, 20194.704.794.634.784.78701,500
Mar 29, 20194.614.684.554.644.641,766,700
Mar 28, 20194.364.614.364.604.602,048,600
Mar 27, 20194.424.504.274.354.354,785,300
Mar 26, 20194.344.464.314.414.411,040,400
Mar 25, 20194.334.414.254.294.291,095,100
Mar 22, 20194.574.624.334.334.331,612,800
Mar 21, 20194.504.734.504.604.602,266,700
Mar 20, 20194.644.734.474.534.531,473,000
Mar 19, 20194.624.784.574.644.641,683,300
Mar 18, 20194.404.634.354.604.601,190,400
Mar 15, 20194.434.604.324.424.422,725,500
Mar 14, 20194.084.484.074.424.422,359,000
Mar 13, 20194.214.264.154.214.211,259,900
Mar 12, 20194.134.284.094.204.20783,800
Mar 11, 20194.034.123.974.114.111,371,100
Mar 08, 20194.054.073.984.024.02926,400
Mar 07, 20194.104.263.964.074.071,423,100
Mar 06, 20194.294.354.084.104.101,718,200
Mar 05, 20194.404.484.244.264.262,662,900
Mar 04, 20194.524.564.314.404.40746,800
Mar 01, 20194.434.544.374.524.52929,300
Feb 28, 20194.454.484.284.424.42972,500
Feb 27, 20194.264.514.214.454.45995,900
Feb 26, 20194.414.434.254.254.25898,400
Feb 25, 20194.524.604.354.434.431,184,300
Feb 22, 20194.624.634.444.464.461,064,500
Feb 21, 20194.744.744.584.624.62785,900
Feb 20, 20194.774.794.674.754.75827,200
Feb 19, 20194.905.004.754.764.761,238,400
Feb 15, 20194.704.924.674.904.901,220,400
Feb 14, 20194.594.754.554.744.74819,200
Feb 13, 20194.754.754.564.604.60626,400
Feb 12, 20194.634.764.584.704.70653,900
Feb 11, 20194.574.604.474.604.60623,900
Feb 08, 20194.564.614.414.524.52719,600
Feb 07, 20194.604.614.474.584.581,586,000
Feb 06, 20194.594.674.524.604.60583,300
Feb 05, 20194.674.764.494.574.571,104,500
Feb 04, 20194.574.764.574.674.671,270,900
Feb 01, 20194.444.574.364.564.561,062,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...