PGNX - Progenics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20188.648.658.418.478.47595,427
Jun 20, 20188.558.668.518.638.63900,800
Jun 19, 20188.458.588.348.548.541,418,600
Jun 18, 20188.638.688.418.508.501,355,600
Jun 15, 20188.828.878.628.708.702,376,600
Jun 14, 20189.029.108.778.868.861,263,500
Jun 13, 20188.849.008.748.998.991,115,500
Jun 12, 20188.789.008.778.808.801,191,200
Jun 11, 20188.708.908.708.798.791,013,900
Jun 08, 20188.738.918.628.738.73739,900
Jun 07, 20188.888.908.678.798.79785,900
Jun 06, 20188.599.128.598.848.841,741,400
Jun 05, 20188.368.748.358.578.571,731,600
Jun 04, 20188.038.397.978.358.351,673,300
Jun 01, 20187.658.197.597.997.992,047,800
May 31, 20187.597.657.557.607.60999,900
May 30, 20187.507.617.487.617.61905,800
May 29, 20187.587.627.457.497.491,049,500
May 25, 20187.547.567.427.527.52493,600
May 24, 20187.647.687.477.517.51651,100
May 23, 20187.447.657.447.627.621,097,500
May 22, 20187.547.717.487.497.491,327,500
May 21, 20187.337.637.337.507.501,562,500
May 18, 20187.317.317.127.237.231,572,000
May 17, 20187.527.527.277.307.301,000,400
May 16, 20187.357.527.357.527.521,185,500
May 15, 20187.357.437.337.377.37873,600
May 14, 20187.487.577.417.447.441,121,200
May 11, 20187.477.667.367.507.501,249,000
May 10, 20187.327.907.297.427.421,780,300
May 09, 20187.107.436.837.307.301,569,100
May 08, 20186.987.016.856.936.93822,600
May 07, 20186.867.096.867.017.01725,200
May 04, 20186.626.886.606.816.81711,300
May 03, 20186.726.816.586.666.66567,400
May 02, 20186.606.806.546.696.69585,000
May 01, 20186.556.636.486.606.60864,800
Apr 30, 20186.846.896.496.516.511,217,700
Apr 27, 20186.947.006.766.846.84835,100
Apr 26, 20186.977.066.876.916.91959,300
Apr 25, 20186.997.046.896.966.96605,700
Apr 24, 20187.137.176.886.976.97686,400
Apr 23, 20187.007.156.987.097.09765,600
Apr 20, 20187.007.106.957.007.00516,800
Apr 19, 20187.137.226.877.027.02921,600
Apr 18, 20187.377.457.157.177.17808,500
Apr 17, 20187.207.427.157.337.33758,800
Apr 16, 20187.357.407.217.267.26675,600
Apr 13, 20187.407.487.257.327.32588,600
Apr 12, 20187.327.447.237.347.34922,900
Apr 11, 20187.177.417.157.257.25735,000
Apr 10, 20187.227.277.167.237.23765,100
Apr 09, 20187.197.347.097.157.15670,100
Apr 06, 20187.257.276.987.097.09991,400
Apr 05, 20187.547.567.247.287.281,369,200
Apr 04, 20187.087.527.037.517.511,330,900
Apr 03, 20187.167.247.047.207.201,483,700
Apr 02, 20187.477.477.067.117.111,682,500
Mar 29, 20187.427.577.307.467.46992,600
Mar 28, 20187.287.427.227.377.37990,800
Mar 27, 20187.367.547.187.307.301,709,800
Mar 26, 20187.457.616.967.347.342,212,500
Mar 23, 20187.207.867.067.547.544,752,400
Mar 22, 20188.328.638.278.368.361,615,600
Mar 21, 20188.308.458.208.368.361,146,600
Mar 20, 20188.318.368.148.278.271,036,100
Mar 19, 20188.388.518.078.278.271,294,800
Mar 16, 20188.328.488.258.448.441,658,600
Mar 15, 20188.138.428.128.308.301,193,800
Mar 14, 20188.358.398.058.138.131,641,600
Mar 13, 20188.158.568.138.288.281,699,100
Mar 12, 20188.148.628.068.158.151,773,200
Mar 09, 20188.278.307.848.108.102,481,000
Mar 08, 20187.458.477.418.328.325,445,000
Mar 07, 20187.107.257.037.227.221,121,700
Mar 06, 20187.097.176.867.177.171,085,300
Mar 05, 20186.727.206.717.087.081,473,800
Mar 02, 20186.566.746.506.696.691,450,200
Mar 01, 20186.676.926.456.626.622,060,100
Feb 28, 20186.726.826.536.686.681,466,900
Feb 27, 20186.486.826.386.716.711,570,900
Feb 26, 20186.186.576.076.516.511,534,500
Feb 23, 20186.096.185.986.166.16955,600
Feb 22, 20185.886.085.716.076.071,778,300
Feb 21, 20186.016.075.845.845.841,862,400
Feb 20, 20185.956.125.925.995.991,198,700
Feb 16, 20185.856.075.815.975.971,034,900
Feb 15, 20185.805.865.695.795.79697,700
Feb 14, 20185.495.795.405.725.72801,200
Feb 13, 20185.455.575.335.555.55694,000
Feb 12, 20185.455.545.295.475.47949,400
Feb 09, 20185.475.545.045.425.421,363,800
Feb 08, 20185.555.745.285.355.351,173,500
Feb 07, 20185.365.665.325.545.54962,500
Feb 06, 20185.035.445.015.365.362,083,900
Feb 05, 20185.355.545.065.115.111,429,600
Feb 02, 20185.445.525.275.415.411,250,500
Feb 01, 20185.865.905.375.495.491,795,900
Jan 31, 20186.176.245.855.855.851,341,300
Jan 30, 20186.406.426.116.166.161,183,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...