New Zealand markets open in 2 hours 45 minutes

Progenity, Inc. (PROG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.2400-0.0900 (-6.77%)
At close: 04:00PM EST
1.2700 +0.03 (+2.42%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221.30601.36001.23001.24001.240010,912,700
20 Jan 20221.37001.50001.32001.33001.330013,458,400
19 Jan 20221.53001.56001.36001.36501.365010,088,300
18 Jan 20221.59001.61001.50001.51001.510010,976,900
14 Jan 20221.57701.72001.51001.69001.690011,282,200
13 Jan 20221.77001.78201.60001.61001.610013,626,600
12 Jan 20221.87001.89501.78001.79001.79008,288,600
11 Jan 20221.93001.96801.84001.85001.85008,103,300
10 Jan 20221.90001.95001.79001.91001.910012,160,600
07 Jan 20221.97002.05001.91001.92001.92006,229,300
06 Jan 20222.03002.09001.91101.98001.98008,148,500
05 Jan 20222.26002.27002.02002.08002.08008,129,500
04 Jan 20222.22002.31002.16002.25002.25008,627,100
03 Jan 20222.09002.30002.01002.25002.250016,130,700
31 Dec 20212.08002.39002.08002.09002.090017,636,300
30 Dec 20211.91002.27001.90002.13002.130020,083,100
29 Dec 20211.97002.04001.79001.97001.970017,989,200
28 Dec 20212.01002.22001.99001.99001.990015,889,500
27 Dec 20212.21002.21802.00002.00002.000013,743,900
23 Dec 20212.24302.32002.15002.23002.23009,289,300
22 Dec 20212.40002.41002.17002.24002.240015,829,000
21 Dec 20212.48002.49002.37002.43002.43009,714,500
20 Dec 20212.57002.67002.41002.44002.440012,994,100
17 Dec 20212.53002.72002.41502.69002.690018,943,700
16 Dec 20212.58802.70002.49002.54002.540010,720,300
15 Dec 20212.51002.62002.33002.60002.600013,935,900
14 Dec 20212.41002.74002.38002.49002.490021,837,900
13 Dec 20212.45002.63002.32002.52002.520014,085,300
10 Dec 20212.55002.65002.41002.46002.460012,445,300
09 Dec 20212.75002.83002.51002.54002.540014,355,200
08 Dec 20212.65802.85502.55002.79002.790018,874,800
07 Dec 20212.99003.05002.64002.73002.730037,822,200
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 Sep 20211.23001.58001.22001.52001.5200107,105,800
29 Sep 20210.89401.08000.89001.08001.080022,054,300
28 Sep 20210.90800.91000.86300.88700.88705,769,100
27 Sep 20210.91000.92900.86600.90200.90203,826,300
24 Sep 20210.96100.96100.90000.90000.90003,993,600
23 Sep 20210.90000.97500.88900.95400.95405,388,400
22 Sep 20210.93000.93200.88900.90500.90506,390,400
21 Sep 20210.95000.96900.92000.92100.92106,812,500
20 Sep 20210.95701.02000.93600.94500.945011,294,100
17 Sep 20211.03901.05001.00001.01001.01006,169,300
16 Sep 20210.96501.09000.94101.03001.030016,064,000
15 Sep 20211.01001.03000.95500.96600.966011,654,600
14 Sep 20211.11001.20000.99001.02001.020054,336,700
13 Sep 20210.99401.01000.93200.94000.94009,056,000
10 Sep 20211.05001.06001.00901.02001.02004,736,500
09 Sep 20210.99001.08000.99001.06001.06006,586,200
08 Sep 20211.05101.09000.96601.06001.060010,618,100
07 Sep 20211.17501.19001.06001.07001.070012,461,000
03 Sep 20211.06001.25001.05001.11001.110026,651,800
02 Sep 20210.98401.07800.92701.05001.050015,997,800
01 Sep 20210.92901.07000.91000.97700.977035,183,100
31 Aug 20210.81200.91400.79500.89000.890018,656,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...