Progenics Pharmaceuticals Inc (PGNX) Historical Stock Data
Historical Data
In the past 30 trading days, PGNX is down -0.17% a day on average. There have been 13 days where Progenics Pharmaceuticals Inc closed green and 17 days where PGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-06-22 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.10 | 4.10 | 0 |
| 2020-06-19 | 4.60 | 4.10 | ↓$0.50 (-10.87%) | 3.94 | 4.79 | 34.93M |
| 2020-06-18 | 4.23 | 4.53 | ↑$0.30 (6.97%) | 4.23 | 4.59 | 3.34M |
| 2020-06-17 | 4.40 | 4.33 | ↓$0.07 (-1.59%) | 4.20 | 4.45 | 2.54M |
| 2020-06-16 | 4.43 | 4.40 | ↓$0.03 (-0.68%) | 4.30 | 4.58 | 0.96M |
| 2020-06-15 | 3.92 | 4.19 | ↑$0.27 (6.89%) | 3.86 | 4.22 | 618.04K |
| 2020-06-12 | 4.29 | 4.04 | ↓$0.25 (-5.83%) | 3.86 | 4.29 | 645.70K |
| 2020-06-11 | 4.16 | 3.99 | ↓$0.17 (-4.09%) | 3.97 | 4.25 | 0.98M |
| 2020-06-10 | 4.65 | 4.38 | ↓$0.27 (-5.81%) | 4.31 | 4.65 | 602.80K |
| 2020-06-09 | 4.68 | 4.62 | ↓$0.06 (-1.28%) | 4.57 | 4.77 | 398.10K |
| 2020-06-08 | 4.59 | 4.80 | ↑$0.21 (4.58%) | 4.56 | 4.83 | 597.20K |
| 2020-06-05 | 4.55 | 4.51 | ↓$0.04 (-0.88%) | 4.43 | 4.77 | 617.30K |
| 2020-06-04 | 4.27 | 4.46 | ↑$0.19 (4.45%) | 4.20 | 4.55 | 476.40K |
| 2020-06-03 | 4.40 | 4.35 | ↓$0.05 (-1.14%) | 4.32 | 4.50 | 419.60K |
| 2020-06-02 | 4.30 | 4.31 | ↑$0.01 (0.23%) | 4.18 | 4.38 | 432.30K |
| 2020-06-01 | 4.26 | 4.24 | ↓$0.02 (-0.47%) | 4.18 | 4.43 | 656.90K |
| 2020-05-29 | 4.34 | 4.25 | ↓$0.09 (-2.07%) | 4.17 | 4.40 | 623.50K |
| 2020-05-28 | 4.42 | 4.36 | ↓$0.06 (-1.36%) | 4.24 | 4.51 | 684.20K |
| 2020-05-27 | 4.00 | 4.29 | ↑$0.29 (7.25%) | 3.86 | 4.34 | 707.40K |
| 2020-05-26 | 4.00 | 3.94 | ↓$0.06 (-1.50%) | 3.83 | 4.13 | 808K |
| 2020-05-22 | 3.95 | 3.96 | ↑$0.01 (0.25%) | 3.77 | 3.96 | 355.40K |
| 2020-05-21 | 3.84 | 3.92 | ↑$0.08 (2.08%) | 3.77 | 3.96 | 525.53K |
| 2020-05-20 | 3.75 | 3.83 | ↑$0.08 (2.13%) | 3.72 | 3.83 | 486.60K |
| 2020-05-19 | 3.85 | 3.63 | ↓$0.22 (-5.71%) | 3.63 | 3.93 | 534.03K |
| 2020-05-18 | 3.76 | 3.93 | ↑$0.17 (4.52%) | 3.76 | 3.98 | 610.36K |
| 2020-05-15 | 3.48 | 3.71 | ↑$0.23 (6.61%) | 3.48 | 3.72 | 578.50K |
| 2020-05-14 | 3.51 | 3.47 | ↓$0.04 (-1.14%) | 3.37 | 3.58 | 679.54K |
| 2020-05-13 | 3.77 | 3.58 | ↓$0.19 (-5.04%) | 3.49 | 3.80 | 797.77K |
| 2020-05-12 | 3.91 | 3.77 | ↓$0.14 (-3.58%) | 3.75 | 4.05 | 622.78K |
| 2020-05-11 | 3.82 | 3.90 | ↑$0.08 (2.09%) | 3.75 | 4.05 | 694.84K |
Create an account or log in to view more rows.
$PGNX This is just getting warmed up.
$PGNX headed back to all time highs shortly
$PGNX Was last two days consolidation??
$PGNX the price is wrong
$PGNX ADDING MORE…
$PGNX over a thousand shares in now
$PGNX HODLing
and buying more when I can.
$PGNX hows short doing? Keep short pls
we need your money.
$PGNX It’s that TIME!! To Double down!
$PGNX wtf is going on?