Indicators

Progyny Inc (NQ: PGNY )

26.95 +0.33 (+1.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.84	25.09	24.22	24.96	927,900	+0.15(+0.60%)
May 28, 2020	24.31	25.20	24.10	24.81	1,034,163	+0.80(+3.33%)
May 27, 2020	24.34	25.21	23.71	24.01	664,160	-0.05(-0.21%)
May 26, 2020	25.84	25.90	23.93	24.06	621,660	-1.04(-4.14%)
May 22, 2020	25.15	25.15	23.38	25.10	574,100	+0.11(+0.44%)
May 21, 2020	25.67	25.88	24.30	24.99	901,175	-0.52(-2.04%)
May 20, 2020	26.02	26.43	24.73	25.51	2,626,652	-1.88(-6.86%)
May 19, 2020	26.73	28.38	26.63	27.39	743,186	-0.26(-0.94%)
May 18, 2020	26.45	28.03	26.31	27.65	1,481,192	+2.16(+8.47%)
May 15, 2020	24.58	25.84	23.32	25.49	1,580,400	+0.94(+3.83%)
May 14, 2020	25.50	25.99	23.71	24.55	1,457,547	-1.58(-6.05%)
May 13, 2020	25.05	27.49	23.66	26.13	5,289,165	+5.64(+27.53%)
May 12, 2020	21.50	22.00	20.07	20.49	702,487	-0.96(-4.48%)
May 11, 2020	21.80	22.29	21.30	21.45	487,824	-0.57(-2.59%)
May 08, 2020	23.24	23.42	21.80	22.02	559,300	-0.98(-4.26%)
May 07, 2020	22.06	23.03	21.60	23.00	565,098	+1.25(+5.75%)
May 06, 2020	22.68	22.99	21.39	21.75	503,657	-1.25(-5.43%)
May 05, 2020	21.75	23.11	21.75	23.00	381,959	+1.13(+5.17%)
May 04, 2020	22.06	22.70	21.36	21.87	319,706	-0.75(-3.32%)

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.