PGNX - Progenics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20185.886.085.716.076.071,774,700
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
Jan 29, 20186.526.676.366.496.49669,000
Jan 26, 20186.756.756.506.556.55632,400
Jan 25, 20186.686.736.606.716.71952,300
Jan 24, 20186.636.756.526.626.62941,300
Jan 23, 20186.506.696.416.576.57982,400
Jan 22, 20186.476.526.186.526.521,107,600
Jan 19, 20186.106.306.086.276.271,303,600
Jan 18, 20186.246.276.086.106.10599,800
Jan 17, 20186.096.266.046.226.22809,300
Jan 16, 20186.396.416.016.046.04911,900
Jan 12, 20186.346.386.266.346.34740,800
Jan 11, 20186.346.446.266.326.32817,100
Jan 10, 20186.266.346.056.316.31936,500
Jan 09, 20186.296.416.226.296.29981,800
Jan 08, 20186.536.586.286.296.291,433,700
Jan 05, 20186.326.476.186.476.471,261,800
Jan 04, 20186.206.366.046.286.281,833,200
Jan 03, 20186.196.225.946.156.151,333,000
Jan 02, 20186.116.175.816.156.152,441,400
Dec 29, 20177.157.225.865.955.9511,462,900
Dec 28, 20175.915.965.775.855.85657,000
Dec 27, 20176.036.105.855.915.91714,100
Dec 26, 20176.046.075.925.975.97511,300
Dec 22, 20176.056.075.886.006.00723,700
Dec 21, 20175.816.105.776.056.05975,700
Dec 20, 20175.755.865.705.775.77586,300
Dec 19, 20175.765.935.635.705.70731,800
Dec 18, 20175.865.885.615.785.78736,600
Dec 15, 20175.645.735.555.735.732,600,300
Dec 14, 20176.146.205.505.545.541,089,300
Dec 13, 20175.706.125.646.126.122,039,200
Dec 12, 20175.705.765.475.575.57784,400
Dec 11, 20176.186.185.635.645.641,043,300
Dec 08, 20176.086.286.066.176.17901,000
Dec 07, 20175.685.995.525.985.98944,000
Dec 06, 20175.565.655.425.555.55647,600
Dec 05, 20175.825.825.525.545.54477,200
Dec 04, 20175.755.875.645.665.66547,800
Dec 01, 20175.805.835.475.685.68496,100
Nov 30, 20175.695.805.615.785.78558,100
Nov 29, 20175.545.765.525.645.64524,700
Nov 28, 20175.415.565.335.545.54519,000
Nov 27, 20175.515.595.355.375.37514,900
Nov 24, 20175.635.645.455.525.52195,500
Nov 22, 20175.515.645.515.595.59339,900
Nov 21, 20175.475.585.435.535.53575,500
Nov 20, 20175.565.675.415.485.48395,300
Nov 17, 20175.595.725.535.595.59417,100
Nov 16, 20175.445.705.365.645.64752,400
Nov 15, 20175.235.435.165.405.40728,800
Nov 14, 20175.435.495.205.285.28873,100
Nov 13, 20175.565.645.405.455.45819,700
Nov 10, 20175.675.755.555.605.60630,800
Nov 09, 20175.685.745.545.695.69650,400
Nov 08, 20175.565.745.415.685.68836,800
Nov 07, 20175.956.005.505.565.561,196,000
Nov 06, 20176.186.195.825.905.90835,500
Nov 03, 20176.006.205.916.146.14872,800
Nov 02, 20176.156.565.815.935.931,453,800
Nov 01, 20176.226.285.835.865.86873,700
Oct 31, 20176.176.266.126.196.19786,200
Oct 30, 20176.186.376.006.116.11762,000
Oct 27, 20175.856.235.856.206.20849,600
Oct 26, 20176.076.135.825.865.86785,200
Oct 25, 20176.096.225.916.116.111,001,500
Oct 24, 20176.466.655.946.036.031,908,700
Oct 23, 20176.456.646.386.506.50777,900
Oct 20, 20176.546.546.296.416.41892,500
Oct 19, 20176.616.666.326.506.50955,400
Oct 18, 20176.586.836.476.666.66843,600
Oct 17, 20176.566.636.416.586.58735,300
Oct 16, 20176.706.916.446.556.55974,500
Oct 13, 20176.946.986.586.666.661,121,900
Oct 12, 20177.217.216.866.916.91991,800
Oct 11, 20177.187.307.107.217.21724,200
Oct 10, 20177.097.187.067.157.15591,900
Oct 09, 20177.297.437.117.117.11738,500
Oct 06, 20177.507.517.297.337.33557,900
Oct 05, 20177.467.607.397.547.54567,300
Oct 04, 20177.607.697.447.467.46787,200
Oct 03, 20177.737.767.317.627.621,104,400
Oct 02, 20177.467.817.457.737.731,313,600
Sep 29, 20177.297.387.187.367.36709,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...