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 (%)
Jul 30, 2021 2.280 2.340 2.190 2.250 1,126,763 +0.04(+1.81%)
Jul 29, 2021 2.480 2.580 2.180 2.210 3,940,094 -0.24(-9.80%)
Jul 28, 2021 2.400 2.560 2.400 2.450 993,450 +0.03(+1.24%)
Jul 27, 2021 2.526 2.600 2.380 2.420 1,482,534 -0.14(-5.47%)
Jul 26, 2021 2.460 2.710 2.460 2.560 1,017,873 +0.06(+2.40%)
Jul 23, 2021 2.580 2.640 2.440 2.500 919,462 -0.08(-3.10%)
Jul 22, 2021 2.490 2.660 2.460 2.580 1,568,040 +0.03(+1.18%)
Jul 21, 2021 2.400 2.680 2.400 2.550 1,651,412 +0.16(+6.69%)
Jul 20, 2021 2.540 2.630 2.390 2.390 3,483,874 -0.18(-7.00%)
Jul 19, 2021 2.390 2.600 2.340 2.570 2,269,369 +0.15(+6.20%)
Jul 16, 2021 2.620 2.620 2.375 2.420 5,129,606 -0.15(-5.84%)
Jul 15, 2021 2.640 2.650 2.510 2.570 712,397 -0.06(-2.28%)
Jul 14, 2021 2.850 2.850 2.600 2.630 1,306,190 -0.25(-8.68%)
Jul 13, 2021 3.010 3.070 2.850 2.880 1,674,128 -0.13(-4.32%)
Jul 12, 2021 3.080 3.130 2.960 3.010 1,054,820 -0.02(-0.66%)
Jul 09, 2021 3.010 3.200 2.960 3.030 2,321,228 +0.07(+2.36%)
Jul 08, 2021 2.960 3.060 2.930 2.960 1,170,049 -0.13(-4.21%)
Jul 07, 2021 3.210 3.300 2.910 3.090 1,618,513 -0.11(-3.44%)
Jul 06, 2021 3.380 3.380 3.130 3.200 1,297,290 -0.19(-5.60%)
Jul 02, 2021 3.430 3.440 3.200 3.390 2,188,177 -0.02(-0.59%)
Jul 01, 2021 3.550 3.570 3.320 3.410 1,207,237 -0.16(-4.48%)
Jun 30, 2021 3.430 3.680 3.410 3.570 929,790 +0.01(+0.28%)
Jun 29, 2021 3.750 3.800 3.420 3.560 1,738,483 -0.18(-4.81%)
Jun 28, 2021 3.860 3.900 3.650 3.740 1,768,964 -0.21(-5.32%)
Jun 25, 2021 3.650 3.950 3.470 3.950 5,695,109 +0.40(+11.27%)
Jun 24, 2021 3.410 3.740 3.270 3.550 5,184,444 +0.18(+5.34%)
Jun 23, 2021 3.200 3.400 3.110 3.370 1,820,333 +0.12(+3.69%)
Jun 22, 2021 3.330 3.380 3.110 3.250 1,391,813 +0.00(+0.00%)
Jun 21, 2021 3.010 3.250 2.810 3.250 2,401,620 +0.24(+7.97%)
Jun 18, 2021 3.050 3.050 2.930 3.010 1,273,381 -0.07(-2.27%)
Jun 17, 2021 3.070 3.230 3.010 3.080 993,691 -0.06(-1.91%)
Jun 16, 2021 3.050 3.140 2.920 3.140 1,987,725 +0.00(+0.00%)
Jun 15, 2021 3.230 3.280 2.905 3.140 3,202,129 -0.03(-0.95%)
Jun 14, 2021 3.240 3.690 3.020 3.170 10,871,833 -0.04(-1.25%)
Jun 11, 2021 2.610 3.400 2.600 3.210 22,656,968 +0.72(+28.92%)
Jun 10, 2021 2.440 2.520 2.370 2.490 4,067,149 -0.19(-7.09%)
Jun 09, 2021 2.460 2.800 2.360 2.680 4,414,037 +0.32(+13.56%)
Jun 08, 2021 2.370 2.420 2.280 2.360 2,109,298 -0.01(-0.42%)
Jun 07, 2021 2.210 2.380 2.200 2.370 4,096,745 +0.17(+7.73%)
Jun 04, 2021 2.380 2.450 2.090 2.200 5,934,772 +0.09(+4.27%)
Jun 03, 2021 2.190 2.200 2.040 2.110 4,197,169 -0.08(-3.65%)
Jun 02, 2021 2.600 2.640 2.150 2.190 3,440,166 -0.67(-23.43%)
Jun 01, 2021 2.690 2.860 2.610 2.860 543,260 +0.27(+10.42%)
May 28, 2021 2.660 2.750 2.483 2.590 370,450 -0.06(-2.26%)
May 27, 2021 2.470 2.660 2.410 2.650 345,182 +0.18(+7.29%)
May 26, 2021 2.400 2.500 2.360 2.470 348,790 +0.05(+2.07%)
May 25, 2021 2.480 2.560 2.390 2.420 254,689 -0.07(-2.81%)
May 24, 2021 2.490 2.500 2.270 2.490 518,018 +0.04(+1.63%)
May 21, 2021 2.700 2.780 2.410 2.450 651,261 -0.20(-7.55%)
May 20, 2021 2.300 2.820 2.300 2.650 1,984,671 +0.41(+18.30%)
May 19, 2021 2.200 2.250 2.110 2.240 1,243,264 +0.04(+1.82%)
May 18, 2021 2.270 2.350 2.190 2.200 833,514 -0.06(-2.65%)
May 17, 2021 2.370 2.420 2.200 2.260 518,109 -0.10(-4.24%)
May 14, 2021 2.450 2.560 2.280 2.360 638,019 +0.01(+0.43%)
May 13, 2021 2.440 2.440 2.270 2.350 492,728 -0.04(-1.67%)
May 12, 2021 2.480 2.670 2.380 2.390 430,149 -0.11(-4.40%)
May 11, 2021 2.330 2.600 2.200 2.500 574,135 +0.15(+6.38%)
May 10, 2021 2.750 2.770 2.340 2.350 1,101,301 -0.37(-13.60%)
May 07, 2021 2.870 2.970 2.690 2.720 389,710 -0.14(-4.90%)
May 06, 2021 3.050 3.050 2.750 2.860 745,943 -0.23(-7.44%)
May 05, 2021 3.130 3.200 3.050 3.090 286,723 -0.04(-1.28%)
May 04, 2021 3.330 3.350 3.030 3.130 410,587 -0.25(-7.40%)
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.