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
2018-04-19 7.16 7.18 6.89 7.02 41,501
2018-04-18 7.44 7.44 7.17 7.17 41,207
2018-04-17 7.21 7.42 7.21 7.33 38,040
2018-04-16 7.33 7.39 7.215 7.27 33,600
2018-04-13 7.41 7.41 7.25 7.32 34,768
2018-04-12 7.24 7.415 7.24 7.345 80,362
2018-04-11 7.23 7.40 7.19 7.22 42,332
2018-04-10 7.18 7.25 7.18 7.245 50,212
2018-04-09 7.10 7.33 7.09 7.16 37,991
2018-04-06 7.23 7.24 7.02 7.10 37,402
2018-04-05 7.54 7.54 7.24 7.29 39,391
2018-04-03 7.17 7.21 7.08 7.20 68,921
2018-04-02 7.43 7.43 7.06 7.12 71,808
2018-03-29 7.33 7.54 7.33 7.48 53,385
2018-03-28 7.27 7.42 7.24 7.39 45,941
2018-03-27 7.32 7.52 7.22 7.27 59,816
2018-03-26 7.57 7.57 6.98 7.33 98,750
2018-03-23 7.48 7.61 7.27 7.49 159,982
2018-03-22 8.61 8.61 8.37 8.37 51,983
2018-03-21 8.39 8.44 8.29 8.375 48,151
2018-03-20 8.24 8.325 8.15 8.295 52,384
2018-03-19 8.38 8.38 8.09 8.25 34,322
2018-03-16 8.33 8.45 8.27 8.45 62,409
2018-03-15 8.42 8.42 8.20 8.29 45,992
2018-03-14 8.25 8.26 8.07 8.08 61,811
2018-03-13 8.37 8.53 8.25 8.27 90,213
2018-03-12 8.54 8.59 8.15 8.18 91,663
2018-03-09 8.11 8.15 7.89 8.09 127,215
2018-03-08 7.52 8.45 7.52 8.30 185,378
2018-03-07 7.14 7.235 7.09 7.21 57,862

» More Progenics Pharmaceuticals Stock Price History

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