Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progenity Inc (NQ: PROG )

0.8845 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.060 3.170 3.060 3.160 326,600 +0.11(+3.61%)
Apr 29, 2021 3.060 3.100 3.000 3.050 404,614 +0.03(+0.99%)
Apr 28, 2021 3.160 3.190 3.000 3.020 276,626 -0.13(-4.13%)
Apr 27, 2021 3.140 3.250 3.020 3.150 362,015 +0.01(+0.32%)
Apr 26, 2021 3.060 3.160 2.940 3.140 491,345 +0.10(+3.29%)
Apr 23, 2021 3.030 3.090 2.980 3.040 370,000 +0.02(+0.66%)
Apr 22, 2021 3.100 3.180 2.980 3.020 388,767 +0.03(+1.00%)
Apr 21, 2021 3.010 3.160 2.930 2.990 445,179 -0.02(-0.66%)
Apr 20, 2021 3.120 3.260 2.990 3.010 293,541 -0.17(-5.35%)
Apr 19, 2021 3.390 3.390 3.030 3.180 342,703 -0.19(-5.64%)
Apr 16, 2021 3.450 3.500 3.226 3.370 353,900 -0.04(-1.17%)
Apr 15, 2021 3.490 3.540 3.310 3.410 320,636 -0.09(-2.57%)
Apr 14, 2021 3.550 3.780 3.450 3.500 424,663 -0.02(-0.57%)
Apr 13, 2021 3.740 3.750 3.450 3.520 331,274 -0.23(-6.13%)
Apr 12, 2021 3.910 4.000 3.720 3.750 738,487 -0.12(-3.10%)
Apr 09, 2021 4.100 4.100 3.840 3.870 332,500 -0.19(-4.68%)
Apr 08, 2021 4.320 4.330 3.970 4.060 330,137 -0.18(-4.25%)
Apr 07, 2021 4.610 4.650 4.210 4.240 285,729 -0.34(-7.42%)
Apr 06, 2021 4.970 5.030 4.440 4.580 243,331 -0.35(-7.10%)
Apr 05, 2021 4.940 5.130 4.900 4.930 445,261 +0.01(+0.20%)
Apr 01, 2021 4.800 5.090 4.700 4.920 293,000 +0.16(+3.36%)
Mar 31, 2021 4.710 4.880 4.550 4.760 214,710 +0.14(+3.03%)
Mar 30, 2021 4.590 4.680 4.300 4.620 270,300 -0.08(-1.70%)
Mar 29, 2021 4.330 4.790 4.300 4.700 335,483 +0.27(+6.09%)
Mar 26, 2021 4.180 4.590 4.180 4.430 256,200 +0.30(+7.26%)
Mar 25, 2021 4.200 4.360 4.020 4.130 315,733 +0.01(+0.24%)
Mar 24, 2021 4.750 4.750 4.100 4.120 318,831 -0.56(-11.97%)
Mar 23, 2021 4.870 4.890 4.560 4.680 141,455 -0.22(-4.49%)
Mar 22, 2021 4.920 4.990 4.690 4.900 194,455 +0.08(+1.66%)
Mar 19, 2021 4.450 4.980 4.250 4.820 1,721,400 +0.43(+9.79%)
Mar 18, 2021 4.940 4.980 4.280 4.390 511,482 -0.59(-11.85%)
Mar 17, 2021 4.710 5.000 4.680 4.980 252,779 +0.12(+2.47%)
Mar 16, 2021 4.750 4.900 4.560 4.860 301,414 +0.13(+2.75%)
Mar 15, 2021 4.860 5.110 4.650 4.730 439,352 -0.11(-2.27%)
Mar 12, 2021 4.300 4.870 4.250 4.840 343,500 +0.43(+9.75%)
Mar 11, 2021 4.250 4.480 4.150 4.410 347,271 +0.26(+6.27%)
Mar 10, 2021 4.380 4.460 4.110 4.150 503,227 -0.05(-1.19%)
Mar 09, 2021 3.970 4.270 3.950 4.200 350,131 +0.29(+7.42%)
Mar 08, 2021 4.060 4.180 3.910 3.910 236,221 -0.08(-2.01%)
Mar 05, 2021 4.100 4.135 3.600 3.990 529,500 -0.06(-1.48%)
Mar 04, 2021 4.800 4.940 3.910 4.050 785,625 -0.72(-15.09%)
Mar 03, 2021 5.410 5.410 4.730 4.770 948,187 -0.57(-10.67%)
Mar 02, 2021 5.560 5.640 5.330 5.340 261,085 -0.15(-2.73%)
Mar 01, 2021 5.510 5.800 5.460 5.490 313,308 +0.02(+0.37%)
Feb 26, 2021 5.600 5.610 5.400 5.470 319,800 -0.10(-1.80%)
Feb 25, 2021 5.890 5.910 5.270 5.570 491,995 -0.30(-5.11%)
Feb 24, 2021 5.750 5.990 5.520 5.870 276,799 +0.31(+5.58%)
Feb 23, 2021 5.810 5.960 5.250 5.560 576,382 -0.49(-8.10%)
Feb 22, 2021 5.600 6.180 5.500 6.050 584,692 +0.46(+8.23%)
Feb 19, 2021 5.380 5.750 5.360 5.590 276,800 +0.25(+4.68%)
Feb 18, 2021 5.690 5.760 5.320 5.340 381,180 -0.36(-6.32%)
Feb 17, 2021 5.670 5.850 5.600 5.700 348,460 +0.04(+0.71%)
Feb 16, 2021 5.650 5.790 5.540 5.660 352,517 +0.06(+1.07%)
Feb 12, 2021 5.770 5.870 5.520 5.600 374,600 -0.02(-0.36%)
Feb 11, 2021 6.030 6.150 5.580 5.620 439,896 -0.36(-6.02%)
Feb 10, 2021 6.250 6.330 5.800 5.980 453,600 -0.14(-2.29%)
Feb 09, 2021 5.850 6.230 5.580 6.120 783,261 +0.33(+5.70%)
Feb 08, 2021 6.010 6.130 5.650 5.790 1,477,238 -0.42(-6.76%)
Feb 05, 2021 6.350 6.439 6.010 6.210 479,500 -0.04(-0.64%)
Feb 04, 2021 6.550 6.680 6.220 6.250 404,324 -0.15(-2.34%)
Feb 03, 2021 7.100 7.165 6.300 6.400 779,281 -0.68(-9.60%)
Feb 02, 2021 7.050 7.250 6.750 7.080 262,740 +0.08(+1.14%)
Feb 01, 2021 6.860 7.220 6.850 7.000 217,547 +0.12(+1.74%)
Jan 29, 2021 7.200 7.260 6.750 6.880 268,800 -0.43(-5.88%)
Jan 28, 2021 7.260 7.440 6.420 7.310 711,945 +0.05(+0.69%)
Jan 27, 2021 7.210 7.860 7.150 7.260 800,782 -0.01(-0.14%)
Jan 26, 2021 6.410 7.470 6.220 7.270 1,766,849 +0.89(+13.95%)
Jan 25, 2021 6.340 6.480 6.100 6.380 481,965 +0.18(+2.90%)
Jan 22, 2021 6.080 6.260 5.950 6.200 431,100 -0.02(-0.32%)
Jan 21, 2021 6.240 6.330 5.970 6.220 458,776 +0.11(+1.80%)
Jan 20, 2021 6.360 6.780 6.050 6.110 536,577 -0.21(-3.32%)
Jan 19, 2021 5.520 6.350 5.520 6.320 904,436 +0.90(+16.61%)
Jan 15, 2021 5.430 5.700 5.220 5.420 532,800 +0.02(+0.37%)
Jan 14, 2021 5.960 5.980 5.320 5.400 838,681 -0.36(-6.25%)
Jan 13, 2021 6.010 6.100 5.630 5.760 489,937 -0.28(-4.64%)
Jan 12, 2021 6.330 6.350 5.900 6.040 525,321 -0.24(-3.82%)
Jan 11, 2021 6.200 6.740 6.200 6.280 416,683 +0.00(+0.00%)
Jan 08, 2021 6.050 6.380 5.855 6.280 378,300 +0.18(+2.95%)
Jan 07, 2021 6.100 6.470 5.980 6.100 745,768 +0.26(+4.45%)
Jan 06, 2021 6.190 6.350 5.610 5.840 893,218 -0.15(-2.50%)
Jan 05, 2021 5.270 6.220 5.000 5.990 2,015,752 +0.77(+14.75%)
Jan 04, 2021 5.510 5.630 4.760 5.220 784,956 -0.09(-1.69%)
Dec 31, 2020 5.310 5.310 5.310 896,387 +0.06(+1.14%)
Dec 30, 2020 4.780 5.500 4.670 5.250 896,387 +0.48(+10.06%)
Dec 29, 2020 5.410 5.450 4.700 4.770 1,230,147 -0.58(-10.84%)
Dec 28, 2020 6.090 6.400 5.260 5.350 1,192,202 -0.65(-10.83%)
Dec 24, 2020 6.660 6.750 5.800 6.000 807,800 -0.74(-10.98%)
Dec 23, 2020 6.800 6.940 6.290 6.740 1,069,246 +0.06(+0.90%)
Dec 22, 2020 6.800 7.550 6.500 6.680 2,005,734 -0.17(-2.48%)
Dec 21, 2020 6.280 6.920 5.210 6.850 2,007,974 +0.53(+8.39%)
Dec 18, 2020 5.540 6.420 5.500 6.320 3,443,600 +0.88(+16.18%)
Dec 17, 2020 5.000 5.670 4.940 5.440 2,557,768 +0.79(+16.99%)
Dec 16, 2020 4.330 4.790 4.100 4.650 1,723,278 +0.49(+11.78%)
Dec 15, 2020 4.200 4.340 3.910 4.160 909,498 +0.03(+0.73%)
Dec 14, 2020 5.000 5.060 4.020 4.130 2,193,741 -0.60(-12.68%)
Dec 11, 2020 4.200 4.880 4.070 4.730 4,063,900 +0.76(+19.14%)
Dec 10, 2020 3.740 4.010 3.560 3.970 3,060,926 +0.50(+14.41%)
Dec 09, 2020 3.560 3.560 3.340 3.470 1,094,869 +0.05(+1.46%)
Dec 08, 2020 3.780 3.890 3.300 3.420 1,048,299 -0.08(-2.29%)
Dec 07, 2020 3.500 3.710 3.370 3.500 1,609,221 +0.23(+7.03%)
Dec 04, 2020 3.300 3.350 3.180 3.270 961,100 +0.00(+0.00%)
Dec 03, 2020 3.180 3.310 3.080 3.270 2,932,223 -0.02(-0.61%)
Dec 02, 2020 3.670 3.680 3.270 3.290 708,847 -0.34(-9.37%)
Dec 01, 2020 3.680 3.850 3.570 3.630 1,070,403 -0.38(-9.48%)
Nov 30, 2020 3.980 4.150 3.910 4.010 359,466 +0.11(+2.82%)
Nov 27, 2020 3.950 4.000 3.790 3.900 170,000 -0.01(-0.26%)
Nov 25, 2020 4.030 4.150 3.840 3.910 293,100 +0.01(+0.26%)
Nov 24, 2020 3.800 4.200 3.660 3.900 452,144 +0.26(+7.14%)
Nov 23, 2020 4.010 4.030 3.640 3.640 438,442 -0.28(-7.14%)
Nov 20, 2020 4.030 4.107 3.860 3.920 267,600 -0.08(-2.00%)
Nov 19, 2020 4.110 4.240 3.970 4.000 158,136 -0.16(-3.85%)
Nov 18, 2020 4.210 4.420 4.010 4.160 135,019 -0.05(-1.19%)
Nov 17, 2020 4.460 4.534 4.180 4.210 104,016 -0.18(-4.10%)
Nov 16, 2020 4.650 4.760 4.320 4.390 76,103 -0.08(-1.79%)
Nov 13, 2020 4.490 4.840 4.390 4.470 130,600 +0.08(+1.82%)
Nov 12, 2020 4.790 4.895 4.300 4.390 67,589 -0.33(-6.99%)
Nov 11, 2020 4.600 4.890 4.600 4.720 141,857 +0.12(+2.61%)
Nov 10, 2020 4.880 5.190 4.560 4.600 147,761 -0.27(-5.54%)
Nov 09, 2020 5.050 5.250 4.580 4.870 114,903 -0.01(-0.20%)
Nov 06, 2020 5.350 5.350 4.730 4.880 84,700 -0.22(-4.31%)
Nov 05, 2020 4.260 5.140 4.220 5.100 120,241 +0.78(+18.06%)
Nov 04, 2020 4.310 4.530 4.000 4.320 132,336 +0.02(+0.47%)
Nov 03, 2020 4.520 4.694 4.260 4.300 72,747 +0.03(+0.70%)
Nov 02, 2020 5.180 5.180 4.240 4.270 202,701 -0.72(-14.43%)
Oct 30, 2020 6.050 6.050 4.990 4.990 199,000 -0.97(-16.28%)
Oct 29, 2020 7.720 7.720 5.920 5.960 468,594 -1.73(-22.50%)
Oct 28, 2020 7.870 7.930 7.600 7.690 73,057 -0.22(-2.78%)
Oct 27, 2020 8.120 8.200 7.910 7.910 24,648 -0.04(-0.50%)
Oct 26, 2020 7.960 8.035 7.840 7.950 14,274 +0.04(+0.51%)
Oct 23, 2020 8.010 8.240 7.850 7.910 14,700 +0.11(+1.41%)
Oct 22, 2020 7.950 8.180 7.800 7.800 20,472 -0.19(-2.38%)
Oct 21, 2020 8.260 8.566 7.920 7.990 57,416 -0.14(-1.72%)
Oct 20, 2020 8.900 9.160 8.130 8.130 73,443 -0.83(-9.26%)
Oct 19, 2020 9.140 9.165 8.830 8.960 11,148 -0.07(-0.78%)
Oct 16, 2020 8.970 9.410 8.840 9.030 19,600 +0.03(+0.33%)
Oct 15, 2020 8.840 9.150 8.840 9.000 12,650 +0.02(+0.22%)
Oct 14, 2020 9.330 9.480 8.900 8.980 18,966 -0.16(-1.75%)
Oct 13, 2020 9.170 9.170 8.740 9.140 50,647 +0.01(+0.11%)
Oct 12, 2020 9.260 9.322 9.000 9.130 22,935 -0.13(-1.40%)
Oct 09, 2020 9.450 9.510 9.130 9.260 15,900 -0.22(-2.32%)
Oct 08, 2020 9.280 9.540 9.280 9.480 43,897 +0.26(+2.82%)
Oct 07, 2020 9.100 9.560 9.010 9.220 27,739 +0.13(+1.43%)
Oct 06, 2020 9.290 9.290 9.040 9.090 24,883 -0.01(-0.11%)
Oct 05, 2020 9.370 9.370 8.824 9.100 26,704 -0.19(-2.05%)
Oct 02, 2020 9.090 9.300 8.760 9.290 49,000 -0.06(-0.64%)
Oct 01, 2020 9.020 9.500 9.020 9.350 63,673 +0.33(+3.66%)
Sep 30, 2020 8.910 9.070 8.670 9.020 57,103 +0.15(+1.69%)
Sep 29, 2020 8.850 9.000 8.630 8.870 35,232 +0.02(+0.23%)
Sep 28, 2020 8.820 9.100 8.630 8.850 76,082 +0.10(+1.14%)
Sep 25, 2020 8.750 8.810 8.530 8.750 55,600 +0.22(+2.58%)
Sep 24, 2020 8.920 8.920 8.250 8.530 88,165 -0.18(-2.07%)
Sep 23, 2020 8.250 8.970 8.120 8.710 151,275 +0.41(+4.94%)
Sep 22, 2020 8.450 8.560 8.220 8.300 27,681 -0.01(-0.12%)
Sep 21, 2020 8.450 9.300 8.050 8.310 48,054 -0.17(-2.00%)
Sep 18, 2020 9.240 9.400 8.430 8.480 498,300 -0.71(-7.73%)
Sep 17, 2020 9.080 9.530 9.010 9.190 76,182 -0.02(-0.22%)
Sep 16, 2020 9.300 9.660 9.170 9.210 41,696 +0.05(+0.55%)
Sep 15, 2020 9.530 9.750 9.041 9.160 246,779 -0.29(-3.07%)
Sep 14, 2020 8.990 9.530 8.410 9.450 224,477 +0.53(+5.94%)
Sep 11, 2020 8.680 9.210 8.580 8.920 68,000 +0.28(+3.24%)
Sep 10, 2020 9.400 9.400 8.520 8.640 36,026 -0.96(-10.00%)
Sep 09, 2020 8.980 9.665 8.980 9.600 69,994 +0.61(+6.79%)
Sep 08, 2020 9.280 9.620 8.360 8.990 93,800 +0.09(+1.01%)
Sep 04, 2020 8.330 8.980 8.100 8.900 66,700 +0.61(+7.36%)
Sep 03, 2020 8.920 8.980 8.110 8.290 75,268 -0.70(-7.79%)
Sep 02, 2020 8.760 9.000 8.510 8.990 35,997 -0.06(-0.66%)
Sep 01, 2020 9.220 9.220 8.510 9.050 33,258 -0.18(-1.95%)
Aug 31, 2020 8.850 9.250 8.820 9.230 36,121 +0.13(+1.43%)
Aug 28, 2020 8.790 9.450 8.790 9.100 50,900 +0.20(+2.25%)
Aug 27, 2020 8.980 9.240 8.800 8.900 14,025 -0.08(-0.89%)
Aug 26, 2020 8.780 9.030 8.780 8.980 18,030 +0.20(+2.28%)
Aug 25, 2020 9.030 9.195 8.660 8.780 22,826 -0.37(-4.04%)
Aug 24, 2020 9.700 9.710 8.670 9.150 31,730 +0.08(+0.88%)
Aug 21, 2020 9.730 9.750 8.930 9.070 28,500 -0.48(-5.03%)
Aug 20, 2020 8.850 9.550 8.520 9.550 44,346 +0.70(+7.91%)
Aug 19, 2020 9.560 9.675 8.800 8.850 72,641 -0.71(-7.43%)
Aug 18, 2020 9.440 10.27 8.950 9.560 152,018 +0.02(+0.21%)
Aug 17, 2020 7.880 9.540 7.850 9.540 131,409 +1.83(+23.74%)
Aug 14, 2020 8.310 8.500 7.710 7.710 101,700 -1.24(-13.85%)
Aug 13, 2020 9.040 9.380 8.850 8.950 40,701 -0.18(-1.97%)
Aug 12, 2020 9.000 9.310 8.830 9.130 35,245 +0.17(+1.90%)
Aug 11, 2020 9.020 9.070 8.800 8.960 24,126 -0.14(-1.54%)
Aug 10, 2020 8.890 9.140 8.890 9.100 41,886 +0.01(+0.11%)
Aug 07, 2020 8.990 9.098 8.640 9.090 17,600 +0.09(+1.00%)
Aug 06, 2020 8.620 9.140 8.620 9.000 28,621 +0.26(+2.97%)
Aug 05, 2020 9.050 9.090 8.690 8.740 49,049 -0.35(-3.85%)
Aug 04, 2020 9.030 9.240 8.930 9.090 32,746 +0.01(+0.11%)
Aug 03, 2020 9.230 9.230 8.800 9.080 29,800 -0.03(-0.33%)
Jul 31, 2020 8.530 9.110 8.450 9.110 75,600 +0.34(+3.88%)
Jul 30, 2020 8.640 8.849 8.401 8.770 27,196 +0.48(+5.79%)
Jul 29, 2020 8.460 8.620 8.160 8.290 58,319 -0.23(-2.70%)
Jul 28, 2020 8.580 8.840 8.360 8.520 63,187 -0.18(-2.07%)
Jul 27, 2020 9.020 9.020 8.650 8.700 44,098 -0.24(-2.68%)
Jul 24, 2020 9.260 9.280 8.900 8.940 48,900 -0.07(-0.78%)
Jul 23, 2020 8.810 9.310 8.800 9.010 126,078 -0.03(-0.33%)
Jul 22, 2020 9.060 9.480 8.590 9.040 91,229 -0.01(-0.11%)
Jul 21, 2020 10.13 10.52 8.860 9.050 200,171 -1.24(-12.05%)
Jul 20, 2020 10.61 10.61 10.07 10.29 44,586 -0.42(-3.92%)
Jul 17, 2020 10.98 11.00 10.27 10.71 84,000 -0.08(-0.74%)
Jul 16, 2020 10.18 10.90 9.710 10.79 145,615 +0.59(+5.78%)
Jul 15, 2020 9.450 10.50 9.150 10.20 269,161 +0.91(+9.80%)
Jul 14, 2020 8.500 9.540 8.070 9.290 103,081 +0.55(+6.29%)
Jul 13, 2020 9.600 9.610 8.720 8.740 83,934 -0.79(-8.29%)
Jul 10, 2020 9.190 9.630 8.840 9.530 51,400 +0.28(+3.03%)
Jul 09, 2020 10.02 10.02 8.990 9.250 123,117 -0.80(-7.96%)
Jul 08, 2020 9.630 10.42 9.180 10.05 243,834 +0.63(+6.69%)
Jul 07, 2020 8.510 9.790 8.510 9.420 302,109 +0.69(+7.90%)
Jul 06, 2020 8.750 8.990 8.610 8.730 271,859 -0.07(-0.80%)
Jul 02, 2020 8.390 9.000 7.900 8.800 390,600 +0.82(+10.28%)
Jul 01, 2020 9.070 9.070 7.630 7.980 827,457 -1.02(-11.33%)
Jun 30, 2020 9.600 9.810 8.810 9.000 259,100 -0.75(-7.69%)
Jun 29, 2020 9.830 10.18 9.160 9.750 192,580 -0.23(-2.30%)
Jun 26, 2020 10.51 10.60 9.540 9.980 209,000 -0.52(-4.95%)
Jun 25, 2020 11.50 11.50 10.25 10.50 369,695 -1.02(-8.85%)
Jun 24, 2020 11.36 11.79 11.03 11.52 313,506 +0.22(+1.95%)
Jun 23, 2020 11.96 12.37 10.60 11.30 556,472 -0.67(-5.60%)
Jun 22, 2020 13.89 13.95 11.76 11.97 580,111 -1.15(-8.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.