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
2017-11-17 5.60 5.70 5.58 5.58 33,951
2017-11-16 5.42 5.67 5.42 5.62 71,088
2017-11-15 5.22 5.42 5.17 5.405 47,299
2017-11-14 5.49 5.49 5.21 5.29 79,092
2017-11-13 5.52 5.64 5.41 5.45 66,620
2017-11-10 5.70 5.75 5.56 5.61 44,789
2017-11-09 5.62 5.72 5.55 5.67 69,889
2017-11-08 5.65 5.67 5.42 5.66 92,860
2017-11-07 5.94 5.94 5.505 5.57 83,193
2017-11-06 6.03 6.03 5.82 5.89 54,449
2017-11-03 6.10 6.19 6.09 6.135 59,322
2017-11-02 6.30 6.33 5.86 5.92 54,582
2017-11-01 6.13 6.18 5.84 5.84 42,460
2017-10-31 6.17 6.22 6.12 6.22 63,928
2017-10-30 6.19 6.23 6.01 6.08 57,031
2017-10-27 5.92 6.22 5.88 6.19 61,942
2017-10-26 6.08 6.10 5.82 5.86 62,132
2017-10-25 6.11 6.20 5.93 6.12 78,204
2017-10-24 6.485 6.57 5.97 6.01 114,214
2017-10-23 6.41 6.61 6.41 6.52 49,321
2017-10-20 6.44 6.48 6.295 6.41 32,208
2017-10-19 6.58 6.65 6.33 6.495 41,307
2017-10-18 6.60 6.83 6.47 6.63 59,539
2017-10-17 6.54 6.61 6.425 6.58 47,131
2017-10-16 6.68 6.89 6.47 6.53 53,758
2017-10-13 6.88 6.93 6.59 6.66 55,418
2017-10-12 7.21 7.21 6.87 6.92 39,865
2017-10-11 7.22 7.22 7.10 7.20 41,674
2017-10-10 7.14 7.18 7.07 7.14 29,467
2017-10-09 7.32 7.42 7.12 7.12 47,733

» More Progenics Pharmaceuticals Stock Price History

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