Skip to main content

Progyny Inc (NQ: PGNY )

16.86 +0.25 (+1.51%)
Streaming Delayed Price Updated: 11:56 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 16.56 16.65 16.07 16.61 1,237,626 +0.08(+0.48%)
Nov 07, 2024 16.25 16.64 16.24 16.53 1,100,741 +0.15(+0.92%)
Nov 06, 2024 16.19 16.44 15.61 16.38 1,272,537 +0.59(+3.74%)
Nov 05, 2024 15.04 15.90 14.93 15.79 1,137,272 +0.64(+4.22%)
Nov 04, 2024 14.98 15.40 14.91 15.15 1,127,705 +0.15(+1.00%)
Nov 01, 2024 15.16 15.23 14.96 15.00 895,816 -0.05(-0.33%)
Oct 31, 2024 15.31 15.38 14.98 15.05 1,038,055 -0.33(-2.15%)
Oct 30, 2024 15.53 15.97 15.31 15.38 869,678 -0.26(-1.66%)
Oct 29, 2024 15.77 16.07 15.60 15.64 1,223,647 -0.19(-1.20%)
Oct 28, 2024 15.72 15.98 15.63 15.83 3,174,349 +0.38(+2.46%)
Oct 25, 2024 15.63 15.85 15.32 15.45 1,736,498 -0.10(-0.64%)
Oct 24, 2024 15.84 16.32 15.54 15.55 1,114,224 -0.31(-1.95%)
Oct 23, 2024 16.06 16.24 15.76 15.86 1,070,359 -0.27(-1.67%)
Oct 22, 2024 16.37 16.38 16.02 16.13 1,020,475 -0.22(-1.35%)
Oct 21, 2024 16.92 17.03 16.32 16.35 1,714,356 -0.50(-2.97%)
Oct 18, 2024 16.75 16.87 16.37 16.85 1,454,885 +0.17(+1.02%)
Oct 17, 2024 16.31 17.08 16.23 16.68 2,145,834 +0.11(+0.66%)
Oct 16, 2024 15.79 16.64 15.69 16.57 3,242,829 +0.80(+5.07%)
Oct 15, 2024 15.66 15.95 15.46 15.77 2,322,205 +0.04(+0.25%)
Oct 14, 2024 16.13 16.13 15.54 15.73 2,597,366 -0.37(-2.30%)
Oct 11, 2024 16.37 16.51 16.09 16.10 1,117,637 -0.35(-2.13%)
Oct 10, 2024 16.26 16.56 16.16 16.45 1,067,675 +0.01(+0.06%)
Oct 09, 2024 16.50 16.66 16.23 16.44 2,408,543 +0.12(+0.74%)
Oct 08, 2024 16.27 16.55 16.06 16.32 2,409,348 +0.23(+1.43%)
Oct 07, 2024 16.27 16.34 15.96 16.09 1,953,574 -0.21(-1.29%)
Oct 04, 2024 16.06 16.46 15.95 16.30 1,943,095 +0.48(+3.03%)
Oct 03, 2024 16.32 16.32 15.80 15.82 1,423,786 -0.51(-3.12%)
Oct 02, 2024 16.16 16.63 15.90 16.33 1,500,861 +0.15(+0.93%)
Oct 01, 2024 16.89 16.89 16.13 16.18 1,296,135 -0.58(-3.46%)
Sep 30, 2024 16.65 17.01 16.60 16.76 1,430,588 -0.04(-0.24%)
Sep 27, 2024 16.95 17.27 16.78 16.80 1,839,735 +0.08(+0.48%)
Sep 26, 2024 16.92 17.13 16.62 16.72 2,086,064 +0.07(+0.42%)
Sep 25, 2024 17.11 17.21 16.51 16.65 2,487,551 -0.50(-2.92%)
Sep 24, 2024 17.38 17.44 16.97 17.15 2,612,325 -0.04(-0.23%)
Sep 23, 2024 16.65 17.23 16.46 17.19 3,670,546 +0.57(+3.43%)
Sep 20, 2024 16.35 17.11 15.75 16.62 19,314,600 +0.16(+0.97%)
Sep 19, 2024 17.60 17.97 13.93 16.46 19,158,208 -7.98(-32.65%)
Sep 18, 2024 24.78 25.19 24.43 24.44 1,530,176 -0.38(-1.53%)
Sep 17, 2024 24.54 25.38 24.54 24.82 1,467,201 +0.51(+2.10%)
Sep 16, 2024 24.33 24.66 24.17 24.31 1,471,357 +0.16(+0.66%)
Sep 13, 2024 23.57 24.19 23.37 24.15 1,124,258 +0.90(+3.87%)
Sep 12, 2024 22.99 23.59 22.35 23.25 1,741,144 +0.35(+1.53%)
Sep 11, 2024 23.13 23.22 22.23 22.90 1,246,006 -0.24(-1.04%)
Sep 10, 2024 23.49 23.55 22.38 23.14 1,465,437 -0.40(-1.70%)
Sep 09, 2024 23.78 23.93 23.18 23.54 2,017,425 +0.35(+1.51%)
Sep 06, 2024 23.77 23.94 22.81 23.19 1,638,784 -0.51(-2.15%)
Sep 05, 2024 23.93 24.11 23.34 23.70 1,377,385 -0.09(-0.38%)
Sep 04, 2024 23.53 24.21 23.24 23.79 1,775,061 +0.20(+0.85%)
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.