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
2018-07-20 8.41 8.47 8.25 8.26 40,380
2018-07-19 8.29 8.375 8.20 8.375 44,668
2018-07-18 8.15 8.30 8.14 8.26 28,616
2018-07-17 8.31 8.31 7.93 8.19 83,222
2018-07-16 8.30 8.395 8.29 8.36 80,161
2018-07-13 8.36 8.39 8.27 8.31 27,000
2018-07-12 8.36 8.43 8.32 8.35 53,911
2018-07-11 8.36 8.43 8.28 8.34 46,672
2018-07-10 8.46 8.52 8.28 8.375 73,651
2018-07-09 8.62 8.62 8.39 8.475 46,294
2018-07-06 8.50 8.55 8.35 8.50 61,149
2018-07-05 8.45 8.47 8.27 8.445 66,020
2018-07-03 8.11 8.35 8.10 8.32 44,988
2018-07-02 8.02 8.11 7.96 8.095 53,183
2018-06-29 8.15 8.19 7.95 8.03 60,806
2018-06-28 8.09 8.10 7.84 8.10 96,758
2018-06-27 8.43 8.43 8.12 8.19 70,128
2018-06-26 8.29 8.44 8.16 8.43 85,929
2018-06-25 8.45 8.45 8.06 8.14 78,455
2018-06-22 8.48 8.49 8.31 8.47 56,521
2018-06-21 8.60 8.60 8.42 8.47 44,753
2018-06-20 8.60 8.65 8.52 8.63 80,918
2018-06-19 8.50 8.56 8.35 8.50 175,051
2018-06-18 8.62 8.67 8.42 8.51 94,939
2018-06-15 8.80 8.85 8.625 8.695 59,047
2018-06-14 9.05 9.05 8.795 8.825 54,078
2018-06-13 8.84 8.945 8.77 8.945 52,988
2018-06-12 8.92 8.97 8.79 8.79 50,833
2018-06-11 8.77 8.89 8.74 8.78 38,520
2018-06-08 8.74 8.91 8.69 8.73 31,339

» More Progenics Pharmaceuticals Stock Price History

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