UK markets close in 4 hours 2 minutes

Progenity, Inc. (PROG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.7300-0.0900 (-3.19%)
At close: 04:00PM EST
2.6900 -0.04 (-1.47%)
Pre-market: 07:26AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20212.99003.05002.64002.73002.730037,569,400
06 Dec 20212.24002.87902.13002.82002.820043,833,600
03 Dec 20212.68002.71002.27002.36002.360040,076,900
02 Dec 20212.70502.99002.58002.72002.720033,419,700
01 Dec 20213.21003.23002.70002.72002.720039,484,900
30 Nov 20213.12003.65003.07003.13003.130051,643,500
29 Nov 20213.63003.67003.05003.12003.120039,345,500
26 Nov 20213.54003.78003.43403.64003.640021,279,200
24 Nov 20213.75003.88003.60003.75003.750027,243,800
23 Nov 20214.20004.73003.68503.99003.990057,697,500
22 Nov 20214.87005.23004.37004.45004.450083,481,000
19 Nov 20214.04005.15003.97004.89004.8900123,358,900
18 Nov 20214.61004.65003.94004.30004.300079,158,100
17 Nov 20215.81006.20004.57004.88004.8800221,371,900
16 Nov 20213.96005.13003.83004.84004.8400353,515,100
15 Nov 20213.05003.53003.04803.47003.470046,992,600
12 Nov 20213.03003.05002.86002.97002.970022,921,800
11 Nov 20213.08003.35003.01003.10003.100023,648,000
10 Nov 20213.47003.84003.38003.52003.520051,886,400
09 Nov 20213.53003.54003.28003.41003.410019,552,700
08 Nov 20213.59003.72003.35603.54003.540027,972,200
05 Nov 20213.68504.08503.38003.52003.520073,870,900
04 Nov 20213.13003.72003.12003.60003.600070,378,400
03 Nov 20213.13003.33003.00003.11003.110026,214,600
02 Nov 20213.34003.50002.85003.40003.400058,801,000
01 Nov 20213.58003.75003.34003.47003.470035,409,700
29 Oct 20213.77003.92003.46503.60003.600034,092,500
28 Oct 20213.68003.97003.34003.87003.870059,771,000
27 Oct 20213.85004.43003.61003.75003.7500120,932,200
26 Oct 20214.00004.35003.31003.99003.9900253,896,100
25 Oct 20213.05003.48002.97003.38003.3800139,662,900
22 Oct 20212.34003.33002.23002.96002.9600188,360,600
21 Oct 20212.73802.84002.30002.50002.500068,050,500
20 Oct 20212.84002.92002.66002.72002.720072,221,000
19 Oct 20213.22003.55002.76003.00003.0000272,890,600
18 Oct 20212.31003.08002.25002.99002.9900352,090,800
15 Oct 20212.12002.27002.06002.14002.140071,542,000
14 Oct 20212.13002.35002.05002.09002.090093,034,200
13 Oct 20212.43002.49001.99002.04002.0400161,048,500
12 Oct 20212.10002.70001.94002.22002.2200346,180,600
11 Oct 20211.37002.15001.36002.14002.1400204,604,600
08 Oct 20211.36001.39001.28001.35001.350047,471,600
07 Oct 20211.50001.52001.33001.40001.400048,211,600
06 Oct 20211.42001.53001.39001.43001.430056,122,000
05 Oct 20211.55001.56001.21001.36001.360099,337,400
04 Oct 20211.74002.17001.34001.40001.4000239,319,200
01 Oct 20211.89002.20001.56001.79001.7900249,225,500
30 Sept 20211.23001.58001.22001.52001.5200107,105,800
29 Sept 20210.89401.08000.89001.08001.080022,054,300
28 Sept 20210.90800.91000.86300.88700.88705,769,100
27 Sept 20210.91000.92900.86600.90200.90203,826,300
24 Sept 20210.96100.96100.90000.90000.90003,993,600
23 Sept 20210.90000.97500.88900.95400.95405,388,400
22 Sept 20210.93000.93200.88900.90500.90506,390,400
21 Sept 20210.95000.96900.92000.92100.92106,812,500
20 Sept 20210.95701.02000.93600.94500.945011,294,100
17 Sept 20211.03901.05001.00001.01001.01006,169,300
16 Sept 20210.96501.09000.94101.03001.030016,064,000
15 Sept 20211.01001.03000.95500.96600.966011,654,600
14 Sept 20211.11001.20000.99001.02001.020054,336,700
13 Sept 20210.99401.01000.93200.94000.94009,056,000
10 Sept 20211.05001.06001.00901.02001.02004,736,500
09 Sept 20210.99001.08000.99001.06001.06006,586,200
08 Sept 20211.05101.09000.96601.06001.060010,618,100
07 Sept 20211.17501.19001.06001.07001.070012,461,000
03 Sept 20211.06001.25001.05001.11001.110026,651,800
02 Sept 20210.98401.07800.92701.05001.050015,997,800
01 Sept 20210.92901.07000.91000.97700.977035,183,100
31 Aug 20210.81200.91400.79500.89000.890018,656,600
30 Aug 20210.78000.86300.75500.80000.800018,284,000
27 Aug 20210.78000.78000.74500.75500.75507,651,100
26 Aug 20210.79500.79800.73300.76700.76707,861,200
25 Aug 20210.83500.83500.76100.80900.80909,397,400
24 Aug 20210.74000.84000.72000.82000.820015,696,000
23 Aug 20210.69400.75800.68600.75700.757020,797,600
20 Aug 20210.70500.72800.65700.67400.674045,726,800
19 Aug 20211.60001.65001.47001.49001.49003,138,000
18 Aug 20211.67001.70001.60001.60001.6000522,800
17 Aug 20211.52001.75001.50001.68001.68001,684,700
16 Aug 20211.65001.66001.55001.57001.5700905,700
13 Aug 20211.68001.71001.51001.66001.66001,788,100
12 Aug 20211.82001.84001.72001.74001.74001,416,500
11 Aug 20211.85001.85001.77001.81001.8100828,700
10 Aug 20211.87101.90901.75001.83001.83002,150,600
09 Aug 20211.95001.98001.84001.88001.88001,683,300
06 Aug 20211.92001.95401.88001.94001.9400890,500
05 Aug 20211.89001.98001.81001.95001.95002,056,300
04 Aug 20211.97001.99001.87001.88001.88002,056,100
03 Aug 20212.05002.06001.96001.97001.97001,445,800
02 Aug 20212.20002.20501.98002.10002.10003,768,400
30 Jul 20212.28002.34002.19002.25002.25001,126,400
29 Jul 20212.48002.58002.18002.21002.21003,947,900
28 Jul 20212.40002.56002.40002.45002.4500993,400
27 Jul 20212.52602.60002.36402.42002.42001,482,500
26 Jul 20212.46002.71002.46002.56002.56001,018,900
23 Jul 20212.58002.64002.44002.50002.5000919,500
22 Jul 20212.49002.66002.46002.58002.58001,568,200
21 Jul 20212.40002.68002.40002.55002.55001,652,100
20 Jul 20212.54002.63002.39002.39002.39003,483,900
19 Jul 20212.37002.60002.34002.57002.57002,270,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...