PGNX - Progenics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20184.825.344.704.984.983,943,500
Dec 11, 20184.394.744.294.704.701,854,000
Dec 10, 20184.564.584.244.344.341,901,900
Dec 07, 20184.714.824.504.564.561,643,500
Dec 06, 20184.574.754.474.734.731,054,100
Dec 04, 20184.995.054.634.644.641,646,200
Dec 03, 20185.295.294.965.025.021,595,500
Nov 30, 20185.135.235.005.195.192,719,700
Nov 29, 20185.215.365.135.145.14579,600
Nov 28, 20185.065.264.805.255.251,533,600
Nov 27, 20185.325.385.035.045.04680,300
Nov 26, 20185.275.425.205.365.36889,900
Nov 23, 20185.125.345.075.225.22406,100
Nov 21, 20185.095.225.035.195.19853,700
Nov 20, 20185.095.184.985.065.06961,000
Nov 19, 20185.405.405.115.195.191,027,200
Nov 16, 20185.285.475.215.385.381,739,900
Nov 15, 20185.075.315.075.305.301,299,900
Nov 14, 20185.405.475.065.085.081,380,000
Nov 13, 20185.275.675.275.335.331,666,700
Nov 12, 20185.435.435.195.245.241,452,900
Nov 09, 20185.725.725.335.415.41743,800
Nov 08, 20185.405.794.725.655.651,658,900
Nov 07, 20185.355.645.315.615.611,323,400
Nov 06, 20185.285.405.245.305.301,086,600
Nov 05, 20185.305.385.135.325.32883,300
Nov 02, 20185.275.355.145.285.28814,300
Nov 01, 20184.995.414.935.255.251,547,600
Oct 31, 20185.075.204.945.015.011,146,600
Oct 30, 20184.785.014.755.015.011,181,800
Oct 29, 20184.995.064.684.804.801,122,100
Oct 26, 20185.025.124.844.954.951,297,300
Oct 25, 20184.945.274.905.105.101,412,600
Oct 24, 20185.295.304.894.894.891,457,700
Oct 23, 20185.285.375.095.305.30933,800
Oct 22, 20185.695.695.305.375.37895,400
Oct 19, 20185.775.995.655.705.701,661,000
Oct 18, 20185.645.905.555.775.773,353,300
Oct 17, 20185.675.675.385.475.47897,700
Oct 16, 20185.415.685.265.625.621,925,300
Oct 15, 20185.315.555.275.365.361,438,900
Oct 12, 20185.655.745.435.555.551,399,400
Oct 11, 20185.715.835.525.585.581,728,000
Oct 10, 20185.875.985.745.745.741,545,500
Oct 09, 20185.916.115.875.895.891,385,100
Oct 08, 20185.895.985.835.925.921,486,000
Oct 05, 20186.146.545.835.955.951,828,900
Oct 04, 20186.216.256.076.126.12941,700
Oct 03, 20186.206.286.086.256.25838,500
Oct 02, 20186.136.246.116.166.161,128,400
Oct 01, 20186.266.346.136.156.15906,300
Sep 28, 20186.176.346.166.276.27946,900
Sep 27, 20186.126.246.056.186.18822,400
Sep 26, 20186.106.266.006.126.121,138,000
Sep 25, 20186.486.546.186.196.191,507,000
Sep 24, 20186.356.546.296.456.451,154,800
Sep 21, 20186.596.616.296.416.414,385,400
Sep 20, 20186.396.626.286.576.571,932,000
Sep 19, 20185.986.485.956.426.421,939,200
Sep 18, 20185.936.055.816.006.002,036,200
Sep 17, 20185.606.065.455.885.883,447,700
Sep 14, 20186.016.065.605.625.622,831,300
Sep 13, 20185.806.325.696.006.006,116,600
Sep 12, 20187.357.437.187.307.301,390,000
Sep 11, 20187.387.497.167.427.42817,700
Sep 10, 20187.407.447.157.417.41807,600
Sep 07, 20187.677.677.327.367.36886,200
Sep 06, 20187.917.987.427.697.691,391,500
Sep 05, 20187.837.987.617.937.931,313,500
Sep 04, 20187.827.927.587.837.831,154,800
Aug 31, 20187.867.917.737.837.83937,500
Aug 30, 20187.948.007.837.847.84723,300
Aug 29, 20188.038.077.787.937.93785,000
Aug 28, 20188.048.117.918.008.00762,200
Aug 27, 20187.748.117.688.068.061,179,700
Aug 24, 20187.827.857.617.707.70812,300
Aug 23, 20187.897.957.727.767.76712,500
Aug 22, 20187.898.027.817.937.93751,600
Aug 21, 20187.668.007.567.917.911,210,600
Aug 20, 20187.897.897.647.677.67837,800
Aug 17, 20187.917.947.757.817.811,372,600
Aug 16, 20187.827.977.557.897.891,079,700
Aug 15, 20187.797.937.637.837.831,243,700
Aug 14, 20188.168.267.727.867.862,054,200
Aug 13, 20188.258.418.088.148.141,657,100
Aug 10, 20188.068.257.948.138.131,370,200
Aug 09, 20188.258.398.038.078.074,027,200
Aug 08, 20188.518.538.158.228.229,013,100
Aug 07, 20188.979.008.708.938.931,172,400
Aug 06, 20189.189.428.888.948.941,987,100
Aug 03, 20188.469.298.439.189.183,224,700
Aug 02, 20187.698.487.628.438.432,029,300
Aug 01, 20187.837.907.567.767.761,735,700
Jul 31, 20188.008.407.377.997.998,790,800
Jul 30, 20187.658.317.428.318.311,752,400
Jul 27, 20187.647.687.317.667.661,835,100
Jul 26, 20187.357.547.137.417.411,244,200
Jul 25, 20187.707.777.317.327.321,382,100
Jul 24, 20187.978.067.497.647.641,714,300
Jul 23, 20188.288.357.827.967.961,268,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...