PROGENICS PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Progenics Pharmaceuticals PGNX. Data is recorded each day for the historical open, high, low, close and volume. The Progenics Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Progenics Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 5.61 5.65 5.45 5.55 93,730
2018-10-11 5.73 5.76 5.53 5.615 159,431
2018-10-10 5.84 5.92 5.76 5.76 163,709
2018-10-09 6.09 6.09 5.88 5.89 72,896
2018-10-08 5.93 5.96 5.85 5.93 81,870
2018-10-05 6.19 6.19 5.84 5.96 142,087
2018-10-04 6.09 6.22 6.09 6.13 57,191
2018-10-03 6.18 6.27 6.09 6.235 51,522
2018-10-02 6.15 6.21 6.13 6.17 71,374
2018-10-01 6.26 6.34 6.13 6.14 58,651
2018-09-28 6.16 6.32 6.16 6.26 46,100
2018-09-27 6.14 6.21 6.12 6.185 68,640
2018-09-26 6.15 6.16 6.04 6.115 72,186
2018-09-25 6.30 6.315 6.19 6.215 84,819
2018-09-24 6.46 6.54 6.43 6.43 58,844
2018-09-21 6.36 6.41 6.30 6.40 68,314
2018-09-20 6.39 6.60 6.32 6.555 111,287
2018-09-19 6.19 6.44 6.14 6.43 150,914
2018-09-18 5.92 6.04 5.83 5.995 153,524
2018-09-17 5.64 5.94 5.53 5.895 176,335
2018-09-14 5.99 5.99 5.61 5.61 111,695
2018-09-13 5.80 6.28 5.80 5.99 296,287
2018-09-12 7.36 7.37 7.19 7.30 25,648
2018-09-11 7.49 7.49 7.18 7.40 41,206
2018-09-10 7.40 7.405 7.17 7.395 31,533
2018-09-07 7.61 7.61 7.335 7.36 31,755
2018-09-06 7.86 7.86 7.43 7.665 59,597
2018-09-05 7.80 7.96 7.615 7.925 95,369
2018-09-04 7.77 7.895 7.62 7.835 61,721
2018-08-31 7.85 7.88 7.74 7.87 36,398

» More Progenics Pharmaceuticals Stock Price History

To see other companies like Progenics Pharmaceuticals (PGNX), view our stock market today for news, and other data.