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
2018-01-19 6.13 6.29 6.10 6.25 77,763
2018-01-18 6.23 6.23 6.11 6.11 29,601
2018-01-17 6.09 6.25 6.08 6.19 37,761
2018-01-16 6.36 6.41 6.035 6.07 33,332
2018-01-12 6.33 6.38 6.265 6.335 35,911
2018-01-11 6.28 6.43 6.28 6.31 42,773
2018-01-10 6.19 6.33 6.06 6.32 40,637
2018-01-09 6.32 6.40 6.23 6.295 50,788
2018-01-08 6.49 6.53 6.28 6.29 98,423
2018-01-05 6.28 6.45 6.21 6.45 72,340
2018-01-04 6.20 6.34 6.05 6.30 69,393
2018-01-03 6.14 6.21 5.97 6.15 64,585
2018-01-02 6.05 6.16 5.87 6.13 104,184
2017-12-29 7.12 7.12 5.88 5.94 516,404
2017-12-28 5.95 5.95 5.77 5.855 49,340
2017-12-27 6.00 6.08 5.86 5.88 41,067
2017-12-26 6.05 6.05 5.93 5.97 22,134
2017-12-22 6.00 6.00 5.90 5.99 25,972
2017-12-21 5.81 6.09 5.80 6.06 39,619
2017-12-20 5.71 5.85 5.71 5.765 24,416
2017-12-19 5.73 5.91 5.63 5.70 31,090
2017-12-18 5.84 5.84 5.615 5.80 46,197
2017-12-15 5.58 5.73 5.56 5.72 24,794
2017-12-14 6.13 6.13 5.51 5.54 42,060
2017-12-13 5.64 6.095 5.64 6.095 52,048
2017-12-12 5.75 5.75 5.50 5.60 46,024
2017-12-11 6.08 6.15 5.67 5.67 57,918
2017-12-08 6.13 6.27 6.10 6.16 37,659
2017-12-07 5.58 5.98 5.53 5.98 41,446
2017-12-06 5.61 5.65 5.43 5.54 28,628

» More Progenics Pharmaceuticals Stock Price History

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