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 (%)
May 06, 2022 0.8845 0 -0.03(-3.47%)
May 05, 2022 0.9709 0.9796 0.8831 0.9163 3,348,543 -0.06(-5.95%)
May 04, 2022 0.8557 1.010 0.8250 0.9743 8,121,997 +0.12(+13.58%)
May 03, 2022 0.8500 0.8700 0.8200 0.8578 2,283,988 +0.02(+1.88%)
May 02, 2022 0.8700 0.8746 0.7900 0.8420 3,615,943 +0.00(+0.57%)
Apr 29, 2022 0.8300 0.9200 0.8239 0.8372 1,868,045 -0.02(-1.85%)
Apr 28, 2022 0.8800 0.8800 0.7850 0.8530 3,249,349 -0.00(-0.52%)
Apr 27, 2022 0.8800 0.9200 0.8501 0.8575 2,684,962 -0.04(-4.97%)
Apr 26, 2022 1.000 1.010 0.9000 0.9023 4,113,838 -0.09(-9.16%)
Apr 25, 2022 0.9500 1.010 0.9309 0.9933 2,554,330 +0.03(+3.26%)
Apr 22, 2022 0.9710 1.010 0.9346 0.9619 2,670,831 -0.02(-1.86%)
Apr 21, 2022 1.020 1.060 0.9759 0.9801 3,236,955 -0.04(-3.91%)
Apr 20, 2022 0.9800 1.060 0.9600 1.020 4,088,849 +0.01(+0.99%)
Apr 19, 2022 0.9900 1.020 0.9522 1.010 4,508,359 +0.02(+1.86%)
Apr 18, 2022 1.020 1.020 0.9509 0.9916 5,603,524 -0.01(-0.84%)
Apr 14, 2022 1.050 1.050 1.000 1.000 3,417,464 -0.05(-4.76%)
Apr 13, 2022 1.030 1.060 1.000 1.050 4,819,362 +0.02(+1.94%)
Apr 12, 2022 1.110 1.150 1.000 1.030 7,029,738 -0.06(-5.50%)
Apr 11, 2022 1.140 1.140 1.080 1.090 6,442,327 -0.07(-6.03%)
Apr 08, 2022 1.150 1.170 1.110 1.160 4,166,858 -0.03(-2.52%)
Apr 07, 2022 1.180 1.200 1.110 1.190 6,259,814 -0.02(-1.65%)
Apr 06, 2022 1.160 1.220 1.120 1.210 5,657,497 +0.04(+3.42%)
Apr 05, 2022 1.200 1.230 1.150 1.170 5,758,472 -0.05(-4.10%)
Apr 04, 2022 1.155 1.250 1.140 1.220 9,030,620 +0.08(+7.02%)
Apr 01, 2022 1.170 1.210 1.120 1.140 7,611,098 -0.02(-1.72%)
Mar 31, 2022 1.200 1.220 1.130 1.160 10,001,307 -0.01(-0.85%)
Mar 30, 2022 1.230 1.350 1.160 1.170 15,708,864 -0.07(-5.65%)
Mar 29, 2022 1.230 1.270 1.160 1.240 22,677,124 -0.37(-22.98%)
Mar 28, 2022 1.750 1.750 1.530 1.610 15,524,249 -0.08(-4.73%)
Mar 25, 2022 1.690 1.850 1.630 1.690 10,509,199 +0.00(+0.00%)
Mar 24, 2022 1.700 1.720 1.620 1.690 5,051,440 +0.04(+2.42%)
Mar 23, 2022 1.580 1.780 1.530 1.650 15,146,734 +0.05(+3.12%)
Mar 22, 2022 1.520 1.670 1.460 1.600 12,745,614 +0.17(+11.89%)
Mar 21, 2022 1.690 1.700 1.420 1.430 17,046,550 -0.02(-1.38%)
Mar 18, 2022 1.290 1.550 1.271 1.450 12,986,399 +0.15(+11.54%)
Mar 17, 2022 1.260 1.320 1.220 1.300 5,000,247 +0.04(+3.17%)
Mar 16, 2022 1.200 1.270 1.155 1.260 6,060,510 +0.07(+5.88%)
Mar 15, 2022 1.170 1.200 1.110 1.190 3,861,372 +0.08(+7.21%)
Mar 14, 2022 1.180 1.210 1.060 1.110 5,684,459 -0.07(-5.93%)
Mar 11, 2022 1.260 1.270 1.170 1.180 3,244,444 -0.08(-6.35%)
Mar 10, 2022 1.240 1.320 1.220 1.260 3,622,618 -0.01(-0.79%)
Mar 09, 2022 1.250 1.310 1.210 1.270 5,718,331 +0.06(+4.96%)
Mar 08, 2022 1.110 1.240 1.040 1.210 9,264,419 +0.09(+8.04%)
Mar 07, 2022 1.200 1.210 1.120 1.120 6,270,656 -0.08(-6.67%)
Mar 04, 2022 1.210 1.250 1.180 1.200 4,584,155 -0.01(-0.83%)
Mar 03, 2022 1.290 1.300 1.200 1.210 6,010,413 -0.07(-5.47%)
Mar 02, 2022 1.280 1.329 1.220 1.280 6,961,667 +0.00(+0.00%)
Mar 01, 2022 1.370 1.378 1.270 1.280 4,589,548 -0.07(-5.19%)
Feb 28, 2022 1.320 1.470 1.310 1.350 9,243,698 +0.00(+0.00%)
Feb 25, 2022 1.360 1.350 1.270 1.350 7,447,016 -0.02(-1.46%)
Feb 24, 2022 1.140 1.380 1.130 1.370 9,918,763 +0.13(+10.48%)
Feb 23, 2022 1.430 1.450 1.235 1.240 11,738,332 -0.15(-10.79%)
Feb 22, 2022 1.430 1.530 1.380 1.390 10,853,940 -0.15(-9.74%)
Feb 18, 2022 1.540 0 -0.10(-6.10%)
Feb 17, 2022 1.750 1.760 1.600 1.640 9,824,957 -0.14(-7.87%)
Feb 16, 2022 1.870 1.870 1.730 1.780 8,514,448 -0.12(-6.32%)
Feb 15, 2022 1.930 1.930 1.780 1.900 13,744,386 +0.05(+2.70%)
Feb 14, 2022 1.760 1.990 1.730 1.850 12,196,111 +0.12(+6.94%)
Feb 11, 2022 1.910 1.970 1.710 1.730 9,544,941 -0.17(-8.95%)
Feb 10, 2022 1.890 2.110 1.812 1.900 13,316,841 -0.06(-3.06%)
Feb 09, 2022 1.820 2.068 1.790 1.960 20,939,804 +0.18(+10.11%)
Feb 08, 2022 1.580 1.810 1.560 1.780 14,162,205 +0.21(+13.38%)
Feb 07, 2022 1.530 1.660 1.500 1.570 7,076,446 +0.04(+2.61%)
Feb 04, 2022 1.490 1.570 1.430 1.530 5,885,832 +0.04(+2.68%)
Feb 03, 2022 1.450 1.510 1.490 5,351,715 -0.01(-0.67%)
Feb 02, 2022 1.620 1.634 1.460 1.500 6,371,362 -0.08(-5.06%)
Feb 01, 2022 1.460 1.650 1.450 1.580 12,465,569 +0.23(+17.04%)
Jan 28, 2022 1.280 1.350 1.210 1.350 7,169,765 +0.07(+5.47%)
Jan 27, 2022 1.440 1.460 1.270 1.280 7,862,466 -0.15(-10.49%)
Jan 26, 2022 1.550 1.660 1.380 1.430 17,089,198 -0.11(-7.14%)
Jan 25, 2022 1.220 1.620 1.220 1.540 23,540,220 +0.26(+20.31%)
Jan 24, 2022 1.170 1.290 1.110 1.280 14,780,028 +0.04(+3.23%)
Jan 21, 2022 1.310 1.360 1.230 1.240 11,540,417 -0.09(-6.77%)
Jan 20, 2022 1.370 1.500 1.320 1.330 13,423,711 -0.03(-2.56%)
Jan 19, 2022 1.530 1.560 1.360 1.365 10,032,981 -0.15(-9.60%)
Jan 18, 2022 1.590 1.610 1.500 1.510 10,996,565 -0.18(-10.65%)
Jan 14, 2022 1.690 0 +0.08(+4.97%)
Jan 13, 2022 1.770 1.782 1.600 1.610 13,409,079 -0.18(-10.06%)
Jan 12, 2022 1.870 1.895 1.780 1.790 8,240,901 -0.06(-3.24%)
Jan 11, 2022 1.930 1.968 1.840 1.850 8,065,131 -0.06(-3.14%)
Jan 10, 2022 1.900 1.950 1.790 1.910 12,086,562 -0.01(-0.52%)
Jan 07, 2022 1.970 2.050 1.915 1.920 6,260,462 -0.06(-3.03%)
Jan 06, 2022 2.030 2.090 1.911 1.980 8,113,049 -0.10(-4.81%)
Jan 05, 2022 2.260 2.270 2.020 2.080 8,065,506 -0.17(-7.56%)
Jan 04, 2022 2.220 2.310 2.160 2.250 8,549,238 +0.00(+0.00%)
Jan 03, 2022 2.090 2.300 2.010 2.250 16,139,569 +0.16(+7.66%)
Dec 31, 2021 2.080 2.390 2.080 2.090 17,636,324 -0.04(-1.88%)
Dec 30, 2021 1.910 2.270 1.900 2.130 20,038,326 +0.16(+8.12%)
Dec 29, 2021 1.970 2.040 1.790 1.970 17,831,702 -0.02(-1.01%)
Dec 28, 2021 2.010 2.220 1.990 1.990 15,806,973 -0.01(-0.50%)
Dec 27, 2021 2.210 2.218 2.000 2.000 13,653,459 -0.23(-10.31%)
Dec 23, 2021 2.240 2.320 2.150 2.230 9,289,266 -0.01(-0.45%)
Dec 22, 2021 2.400 2.410 2.170 2.240 15,667,182 -0.19(-7.82%)
Dec 21, 2021 2.480 2.490 2.370 2.430 9,658,616 -0.01(-0.41%)
Dec 20, 2021 2.570 2.670 2.420 2.440 12,931,009 -0.25(-9.29%)
Dec 17, 2021 2.530 2.720 2.415 2.690 18,994,006 +0.15(+5.91%)
Dec 16, 2021 2.590 2.700 2.490 2.540 10,679,135 -0.06(-2.31%)
Dec 15, 2021 2.510 2.620 2.330 2.600 13,882,510 +0.11(+4.42%)
Dec 14, 2021 2.410 2.740 2.380 2.490 21,757,808 -0.03(-1.19%)
Dec 13, 2021 2.450 2.630 2.320 2.520 14,024,472 +0.06(+2.44%)
Dec 10, 2021 2.550 2.650 2.410 2.460 12,646,415 -0.08(-3.15%)
Dec 09, 2021 2.750 2.830 2.510 2.540 14,286,064 -0.25(-8.96%)
Dec 08, 2021 2.660 2.855 2.550 2.790 18,802,556 +0.06(+2.20%)
Dec 07, 2021 2.990 3.050 2.640 2.730 37,587,932 -0.09(-3.19%)
Dec 06, 2021 2.240 2.879 2.130 2.820 43,576,940 +0.46(+19.49%)
Dec 03, 2021 2.680 2.710 2.270 2.360 40,263,968 -0.36(-13.24%)
Dec 02, 2021 2.700 2.780 2.580 2.720 33,202,326 +0.00(+0.00%)
Dec 01, 2021 3.210 3.230 2.700 2.720 39,593,480 -0.41(-13.10%)
Nov 30, 2021 3.120 3.650 3.070 3.130 51,433,976 +0.01(+0.32%)
Nov 29, 2021 3.630 3.670 3.050 3.120 39,098,964 -0.52(-14.29%)
Nov 26, 2021 3.540 3.780 3.434 3.640 21,279,208 -0.11(-2.93%)
Nov 24, 2021 3.750 3.880 3.600 3.750 27,243,766 -0.24(-6.02%)
Nov 23, 2021 4.200 4.730 3.685 3.990 57,489,920 -0.46(-10.34%)
Nov 22, 2021 4.870 5.230 4.380 4.450 82,725,176 -0.44(-9.00%)
Nov 19, 2021 4.040 5.150 3.970 4.890 123,358,896 +0.59(+13.72%)
Nov 18, 2021 4.610 4.428 4.280 4.300 78,784,920 -0.58(-11.89%)
Nov 17, 2021 5.810 6.200 4.570 4.880 220,417,360 +0.04(+0.83%)
Nov 16, 2021 3.960 5.130 3.830 4.840 350,766,240 +1.37(+39.48%)
Nov 15, 2021 3.050 3.530 3.048 3.470 45,532,248 +0.50(+16.84%)
Nov 12, 2021 3.030 3.050 2.860 2.970 23,057,674 -0.13(-4.19%)
Nov 11, 2021 3.080 3.350 3.010 3.100 23,487,570 -0.60(-16.22%)
Nov 10, 2021 3.470 3.700 51,257,920 +0.29(+8.50%)
Nov 09, 2021 3.530 3.540 3.280 3.410 19,316,170 -0.13(-3.67%)
Nov 08, 2021 3.590 3.720 3.356 3.540 27,804,368 +0.02(+0.57%)
Nov 05, 2021 3.685 4.085 3.380 3.520 74,668,136 -0.04(-1.12%)
Nov 04, 2021 3.130 3.720 3.120 3.560 69,784,584 +0.45(+14.47%)
Nov 03, 2021 3.130 3.330 3.000 3.110 26,062,248 -0.29(-8.53%)
Nov 02, 2021 3.340 3.500 2.850 3.400 58,722,284 -0.07(-2.02%)
Nov 01, 2021 3.580 3.670 3.340 3.470 35,321,800 -0.13(-3.61%)
Oct 29, 2021 3.770 3.465 3.600 34,092,544 -0.27(-6.98%)
Oct 28, 2021 3.680 3.970 3.340 3.870 59,601,820 +0.12(+3.20%)
Oct 27, 2021 3.850 4.430 3.610 3.750 120,491,736 -0.24(-6.02%)
Oct 26, 2021 4.000 3.990 252,398,864 +0.61(+18.05%)
Oct 25, 2021 3.050 3.480 2.970 3.380 139,363,616 +0.42(+14.19%)
Oct 22, 2021 2.340 3.330 2.960 188,360,672 +0.46(+18.40%)
Oct 21, 2021 2.740 2.840 2.300 2.500 67,794,504 -0.22(-8.09%)
Oct 20, 2021 2.840 2.920 2.660 2.720 72,068,536 -0.28(-9.33%)
Oct 19, 2021 3.220 3.550 2.760 3.000 272,547,328 +0.01(+0.33%)
Oct 18, 2021 2.310 3.080 2.250 2.990 350,729,760 +0.85(+39.72%)
Oct 15, 2021 2.120 2.260 2.060 2.140 71,829,480 +0.05(+2.39%)
Oct 14, 2021 2.130 2.350 2.050 2.090 92,733,440 +0.05(+2.45%)
Oct 13, 2021 2.430 2.490 1.990 2.040 160,579,408 -0.18(-8.11%)
Oct 12, 2021 2.100 2.700 1.940 2.220 345,377,632 +0.08(+3.74%)
Oct 11, 2021 1.370 2.150 1.360 2.140 203,304,192 +0.79(+58.52%)
Oct 08, 2021 1.360 1.390 1.280 1.350 47,681,420 -0.05(-3.57%)
Oct 07, 2021 1.500 1.520 1.330 1.400 48,102,692 -0.03(-2.10%)
Oct 06, 2021 1.420 1.530 1.390 1.430 55,636,544 +0.07(+5.15%)
Oct 05, 2021 1.550 1.550 1.210 1.360 99,157,520 -0.04(-2.86%)
Oct 04, 2021 1.740 2.170 1.340 1.400 238,844,784 -0.39(-21.79%)
Oct 01, 2021 1.890 2.200 1.560 1.790 249,225,520 +0.27(+17.76%)
Sep 30, 2021 1.230 1.580 1.220 1.520 104,730,528 +0.44(+40.74%)
Sep 29, 2021 0.8900 1.080 0.8900 1.080 21,776,896 +0.19(+21.79%)
Sep 28, 2021 0.9077 0.9100 0.8625 0.8868 5,729,245 -0.02(-1.71%)
Sep 27, 2021 0.9100 0.9287 0.8655 0.9022 3,823,406 +0.00(+0.24%)
Sep 24, 2021 0.9600 0.9609 0.9000 0.9000 3,993,639 -0.05(-5.70%)
Sep 23, 2021 0.9000 0.9749 0.8888 0.9544 5,385,470 +0.05(+5.48%)
Sep 22, 2021 0.9300 0.9320 0.8888 0.9048 6,384,372 -0.02(-1.74%)
Sep 21, 2021 0.9500 0.9689 0.9195 0.9208 6,809,292 -0.02(-2.52%)
Sep 20, 2021 0.9574 1.020 0.9361 0.9446 11,241,347 -0.07(-6.48%)
Sep 17, 2021 1.040 1.050 1.000 1.010 6,169,290 -0.02(-1.94%)
Sep 16, 2021 0.9700 1.090 0.9410 1.030 16,044,148 +0.06(+6.66%)
Sep 15, 2021 1.010 1.030 0.9550 0.9657 11,648,492 -0.05(-5.32%)
Sep 14, 2021 1.110 1.200 0.9902 1.020 54,292,792 +0.08(+8.50%)
Sep 13, 2021 0.9900 1.010 0.9315 0.9401 9,044,500 -0.08(-7.83%)
Sep 10, 2021 1.050 1.060 1.008 1.020 4,902,095 -0.04(-3.77%)
Sep 09, 2021 0.9900 1.080 0.9900 1.060 6,569,213 +0.00(+0.00%)
Sep 08, 2021 1.050 1.090 0.9664 1.060 10,615,913 -0.02(-1.85%)
Sep 07, 2021 1.170 1.190 1.060 1.080 12,443,006 -0.03(-2.70%)
Sep 03, 2021 1.060 1.250 1.050 1.110 26,742,620 +0.06(+5.71%)
Sep 02, 2021 0.9800 1.078 0.9265 1.050 16,024,722 +0.07(+7.43%)
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.