PGNX - Progenics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20186.596.616.296.416.414,298,731
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
Jul 20, 20188.358.488.238.268.26819,600
Jul 19, 20188.288.398.198.398.39700,700
Jul 18, 20188.198.318.088.298.29594,000
Jul 17, 20188.338.337.928.228.221,208,200
Jul 16, 20188.358.418.278.368.361,029,600
Jul 13, 20188.358.408.288.328.32801,100
Jul 12, 20188.408.448.298.378.37826,700
Jul 11, 20188.348.458.278.338.33817,300
Jul 10, 20188.588.588.238.388.38797,400
Jul 09, 20188.528.618.388.488.48641,500
Jul 06, 20188.428.578.348.508.50743,600
Jul 05, 20188.428.498.278.438.43959,100
Jul 03, 20188.168.368.098.338.33583,500
Jul 02, 20188.028.127.958.128.12710,400
Jun 29, 20188.148.217.938.048.04945,100
Jun 28, 20188.178.487.828.108.101,102,700
Jun 27, 20188.458.518.118.168.161,026,000
Jun 26, 20188.218.458.148.428.42886,500
Jun 25, 20188.468.498.048.138.131,415,100
Jun 22, 20188.468.508.318.498.491,966,500
Jun 21, 20188.648.658.418.478.47675,100
Jun 20, 20188.558.668.518.638.63903,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...