PGNX - Progenics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20195.895.925.735.855.85417,130
Nov 13, 20195.715.965.675.905.90520,600
Nov 12, 20195.575.845.575.775.77578,300
Nov 11, 20196.076.105.585.635.63579,300
Nov 08, 20195.976.225.946.036.031,126,400
Nov 07, 20195.866.085.866.026.021,128,300
Nov 06, 20195.976.075.865.905.90898,400
Nov 05, 20195.865.995.695.975.971,912,200
Nov 04, 20195.635.885.605.865.862,011,100
Nov 01, 20195.355.645.265.645.641,649,800
Oct 31, 20195.265.425.185.315.31583,100
Oct 30, 20195.245.295.175.295.29509,500
Oct 29, 20195.035.275.005.235.23862,700
Oct 28, 20194.985.164.985.095.09769,600
Oct 25, 20194.875.104.854.984.98624,400
Oct 24, 20194.834.944.744.874.87809,000
Oct 23, 20195.055.124.794.814.81810,800
Oct 22, 20195.075.145.015.055.05835,600
Oct 21, 20194.875.114.865.065.06680,700
Oct 18, 20194.924.964.834.854.85661,200
Oct 17, 20195.065.154.934.954.95733,200
Oct 16, 20195.075.145.015.045.041,060,600
Oct 15, 20195.175.205.065.075.07646,200
Oct 14, 20195.145.305.065.155.15784,600
Oct 11, 20195.165.325.105.185.181,236,800
Oct 10, 20194.845.244.815.075.07976,100
Oct 09, 20195.055.194.754.844.84930,300
Oct 08, 20195.185.274.854.994.991,533,100
Oct 07, 20195.635.725.265.265.261,461,100
Oct 04, 20195.705.805.595.675.672,119,800
Oct 03, 20195.435.874.965.755.755,484,000
Oct 02, 20194.755.624.585.505.5010,379,300
Oct 01, 20195.065.254.934.954.95644,200
Sep 30, 20195.215.255.035.065.06461,300
Sep 27, 20195.215.375.135.255.25860,300
Sep 26, 20195.125.255.005.195.191,145,800
Sep 25, 20195.195.295.115.145.14468,600
Sep 24, 20195.435.495.175.185.181,158,400
Sep 23, 20195.215.435.155.415.41674,700
Sep 20, 20195.335.425.075.245.243,487,400
Sep 19, 20195.445.455.165.355.35734,700
Sep 18, 20195.525.555.335.445.44538,800
Sep 17, 20195.645.785.415.525.521,066,800
Sep 16, 20195.345.695.335.665.662,161,800
Sep 13, 20195.495.595.125.355.351,749,700
Sep 12, 20195.545.635.435.495.49904,000
Sep 11, 20195.345.605.325.535.532,202,800
Sep 10, 20195.065.375.005.295.291,501,100
Sep 09, 20194.895.034.785.015.01835,400
Sep 06, 20194.764.924.644.844.841,242,600
Sep 05, 20194.644.744.584.684.68924,400
Sep 04, 20194.434.564.374.554.551,162,600
Sep 03, 20194.344.454.264.394.391,354,700
Aug 30, 20194.514.544.304.404.40707,700
Aug 29, 20194.494.564.424.504.50555,100
Aug 28, 20194.374.604.254.464.46834,900
Aug 27, 20194.354.384.154.204.201,309,700
Aug 26, 20194.324.384.184.314.31765,900
Aug 23, 20194.474.554.104.294.291,481,900
Aug 22, 20193.934.523.894.504.502,191,000
Aug 21, 20193.764.003.693.863.861,422,900
Aug 20, 20193.523.733.423.673.671,238,900
Aug 19, 20193.753.833.503.543.54668,400
Aug 16, 20193.683.813.643.703.70768,100
Aug 15, 20193.813.843.543.603.60735,200
Aug 14, 20193.863.973.723.803.80976,100
Aug 13, 20193.924.073.903.943.94804,000
Aug 12, 20194.414.423.763.903.901,967,900
Aug 09, 20194.824.924.574.654.65907,400
Aug 08, 20194.965.074.814.954.95716,900
Aug 07, 20194.844.974.724.904.90522,000
Aug 06, 20194.804.964.704.944.94416,300
Aug 05, 20194.974.994.724.764.76812,400
Aug 02, 20195.195.194.935.015.01792,000
Aug 01, 20195.445.455.195.215.21674,200
Jul 31, 20195.465.565.345.385.38847,300
Jul 30, 20195.285.565.215.465.46679,500
Jul 29, 20195.175.295.025.255.25313,600
Jul 26, 20195.065.195.055.185.18424,200
Jul 25, 20195.275.275.005.015.01429,300
Jul 24, 20195.065.285.025.275.27456,000
Jul 23, 20195.225.245.125.125.12407,900
Jul 22, 20195.325.345.145.205.20629,900
Jul 19, 20195.315.375.195.265.26543,400
Jul 18, 20195.335.435.235.345.34619,900
Jul 17, 20195.305.555.205.375.371,013,800
Jul 16, 20195.435.435.235.305.30504,900
Jul 15, 20195.645.645.315.435.43619,600
Jul 12, 20195.755.835.645.645.64858,400
Jul 11, 20195.745.815.635.745.74674,500
Jul 10, 20195.655.735.475.725.72644,000
Jul 09, 20195.595.685.545.625.62766,500
Jul 08, 20195.835.845.485.615.61703,600
Jul 05, 20195.845.915.765.865.86584,700
Jul 03, 20195.955.955.775.895.89338,400
Jul 02, 20195.986.015.655.905.901,151,300
Jul 01, 20196.136.315.905.965.962,206,700
Jun 28, 20195.826.195.746.176.172,136,900
Jun 27, 20195.555.835.515.825.82984,000
Jun 26, 20195.465.605.455.505.50910,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...