| PROGENICS PHARM Add to My Watchlist | (NSDQ: PGNX) |
| Progenics | 4.47 | -0.04 (-0.89%) | 9,816 |
| Historical Data for PGNX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.52 | 4.52 | 4.36 | 67,092 | 4.51 | +0.04 +0.89% |
| 02/08/10 | 4.42 | 4.54 | 4.40 | 111,516 | 4.47 | +0.03 +0.68% |
| 02/05/10 | 4.50 | 4.50 | 4.30 | 77,793 | 4.44 | -0.06 -1.33% |
| 02/04/10 | 4.38 | 4.53 | 4.30 | 220,463 | 4.50 | +0.10 +2.27% |
| 02/03/10 | 4.41 | 4.50 | 4.25 | 111,607 | 4.40 | -0.04 -0.90% |
| 02/02/10 | 4.48 | 4.57 | 4.40 | 111,632 | 4.44 | -0.05 -1.11% |
| 02/01/10 | 4.52 | 4.52 | 4.43 | 69,462 | 4.49 | -0.01 -0.22% |
| 01/29/10 | 4.48 | 4.52 | 4.43 | 95,162 | 4.50 | +0.03 +0.67% |
| 01/28/10 | 4.60 | 4.60 | 4.44 | 105,625 | 4.47 | -0.12 -2.61% |
| 01/27/10 | 4.57 | 4.63 | 4.50 | 95,262 | 4.59 | 0.00 0.00% |
| 01/26/10 | 4.53 | 4.65 | 4.36 | 84,554 | 4.59 | +0.04 +0.88% |
| 01/25/10 | 4.60 | 4.60 | 4.40 | 71,487 | 4.55 | -0.02 -0.44% |
| 01/22/10 | 4.68 | 4.70 | 4.52 | 89,184 | 4.57 | -0.13 -2.77% |
| 01/21/10 | 4.69 | 4.76 | 4.49 | 253,288 | 4.70 | 0.00 0.00% |
| 01/20/10 | 4.70 | 4.74 | 4.54 | 273,775 | 4.70 | -0.04 -0.84% |
| 01/19/10 | 4.70 | 4.79 | 4.51 | 182,300 | 4.74 | +0.04 +0.85% |
| 01/18/10 | 4.70 | 4.70 | 4.70 | 0 | 4.70 | 0.00 0.00% |
| 01/15/10 | 4.76 | 4.80 | 4.62 | 111,164 | 4.70 | -0.05 -1.05% |
| 01/14/10 | 4.42 | 4.75 | 4.37 | 103,004 | 4.75 | +0.30 +6.74% |
| 01/13/10 | 4.42 | 4.49 | 4.33 | 85,581 | 4.45 | +0.05 +1.14% |
| 01/12/10 | 4.21 | 4.47 | 4.21 | 89,305 | 4.40 | +0.15 +3.53% |
| 01/11/10 | 4.30 | 4.41 | 4.18 | 89,383 | 4.25 | -0.04 -0.93% |
| 01/08/10 | 4.28 | 4.33 | 4.21 | 84,557 | 4.29 | -0.02 -0.46% |
| 01/07/10 | 4.25 | 4.31 | 4.22 | 97,158 | 4.31 | +0.04 +0.94% |
| 01/06/10 | 4.34 | 4.35 | 4.16 | 88,874 | 4.27 | -0.09 -2.06% |
| 01/05/10 | 4.40 | 4.49 | 4.28 | 72,477 | 4.36 | -0.09 -2.02% |
| 01/04/10 | 4.51 | 4.51 | 4.28 | 130,942 | 4.45 | +0.01 +0.23% |
| 01/01/10 | 4.44 | 4.44 | 4.44 | 0 | 4.44 | 0.00 0.00% |
| 12/31/09 | 4.49 | 4.57 | 4.42 | 107,836 | 4.44 | -0.07 -1.55% |
| 12/30/09 | 4.40 | 4.52 | 4.38 | 73,077 | 4.51 | +0.10 +2.27% |
| 12/29/09 | 4.48 | 4.50 | 4.39 | 50,998 | 4.41 | -0.07 -1.56% |
| 12/28/09 | 4.52 | 4.59 | 4.43 | 82,522 | 4.48 | -0.04 -0.88% |
| 12/25/09 | 4.46 | 4.55 | 4.30 | 32,765 | 4.52 | 0.00 0.00% |
| 12/24/09 | 4.46 | 4.55 | 4.30 | 32,765 | 4.52 | +0.06 +1.35% |
| 12/23/09 | 4.52 | 4.55 | 4.17 | 254,907 | 4.46 | -0.05 -1.11% |
| 12/22/09 | 4.32 | 4.53 | 4.32 | 170,301 | 4.51 | +0.18 +4.16% |
| 12/21/09 | 4.19 | 4.33 | 4.07 | 175,718 | 4.33 | +0.15 +3.59% |
| 12/18/09 | 4.16 | 4.20 | 4.07 | 188,058 | 4.18 | +0.07 +1.70% |
| 12/17/09 | 4.04 | 4.13 | 3.98 | 130,599 | 4.11 | +0.05 +1.23% |
| 12/16/09 | 4.14 | 4.22 | 4.02 | 68,385 | 4.06 | -0.06 -1.46% |
| 12/15/09 | 4.06 | 4.17 | 4.05 | 73,144 | 4.12 | +0.04 +0.98% |
| 12/14/09 | 4.11 | 4.15 | 4.04 | 134,948 | 4.08 | -0.05 -1.21% |
| 12/11/09 | 4.14 | 4.18 | 4.10 | 34,198 | 4.13 | 0.00 0.00% |
| 12/10/09 | 4.22 | 4.35 | 4.04 | 129,471 | 4.13 | -0.08 -1.90% |
| 12/09/09 | 4.09 | 4.21 | 4.08 | 61,206 | 4.21 | +0.11 +2.68% |
| 12/08/09 | 4.23 | 4.24 | 4.10 | 101,184 | 4.10 | -0.15 -3.53% |
| 12/07/09 | 4.14 | 4.25 | 4.10 | 89,820 | 4.25 | +0.13 +3.16% |
| 12/04/09 | 4.10 | 4.14 | 4.05 | 105,079 | 4.12 | +0.12 +3.00% |
| 12/03/09 | 4.06 | 4.16 | 3.98 | 77,510 | 4.00 | -0.06 -1.48% |
| 12/02/09 | 4.01 | 4.09 | 3.95 | 146,539 | 4.06 | +0.02 +0.50% |
| \/ Download Data To Spreadsheet | ||||||
