PGNY Quote, Trading Chart, Progyny Inc.

home / stock / pgny / pgny quote

Stock Information
Company Name: Progyny Inc.
Stock Symbol: PGNY
Market: NYSE
Menu
PGNY PGNY Quote PGNY Short PGNY News PGNY Articles PGNY Message Board
Get PGNY Alerts

News, Short Squeeze, Breakout and More Instantly...
PGNY Quote
Last:$34.28
Change Percent:10.72%
Open:$31.49
Previous Close:$34.28
High:$34.88
Low:$31.406
Volume:1,593,643
Last Trade Date Time:02/12/2020 04:43:39 pm
Quotes are delayed by 15 to 20 minutes.
PGNY Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$31.49
Close:$34.28
High:$34.88
Low:$31.406
Volume:1,593,643
Date:2020-02-11
Open:$30.30
Close:$30.96
High:$31.40
Low:$30.26
Volume:265,464
Date:2020-02-10
Open:$28.87
Close:$29.97
High:$30.36
Low:$28.8001
Volume:233,774
Date:2020-02-07
Open:$29.81
Close:$28.95
High:$30.14
Low:$28.87
Volume:290,694
Date:2020-02-06
Open:$30.10
Close:$29.90
High:$30.88
Low:$29.75
Volume:276,879
Date:2020-02-05
Open:$29.03
Close:$30.05
High:$30.21
Low:$28.84
Volume:403,298
Date:2020-02-04
Open:$26.88
Close:$28.705
High:$28.71
Low:$26.69
Volume:574,395
Date:2020-02-03
Open:$28.00
Close:$26.65
High:$28.45
Low:$26.39
Volume:561,671
Date:2020-01-31
Open:$28.55
Close:$27.80
High:$28.80
Low:$26.72
Volume:671,592
Date:2020-01-30
Open:$30.23
Close:$28.69
High:$30.38
Low:$28.0223
Volume:1,190,038
Date:2020-01-29
Open:$32.08
Close:$30.51
High:$32.2799
Low:$30.38
Volume:491,436
Date:2020-01-28
Open:$32.27
Close:$31.85
High:$33.86
Low:$31.465
Volume:681,741
Date:2020-01-27
Open:$30.37
Close:$31.62
High:$32.09
Low:$30.00
Volume:490,226
Date:2020-01-24
Open:$32.94
Close:$32.10
High:$33.08
Low:$31.61
Volume:368,682
Date:2020-01-23
Open:$31.91
Close:$32.50
High:$33.56
Low:$31.45
Volume:484,207
Date:2020-01-22
Open:$32.57
Close:$32.02
High:$34.23
Low:$31.35
Volume:670,645
Date:2020-01-21
Open:$30.56
Close:$32.37
High:$32.88
Low:$30.00
Volume:511,452
Date:2020-01-20
Open:$31.85
Close:$30.49
High:$31.97
Low:$29.50
Volume:632,690
Date:2020-01-17
Open:$31.85
Close:$30.49
High:$31.97
Low:$29.50
Volume:632,349
Date:2020-01-16
Open:$31.28
Close:$31.61
High:$32.34
Low:$30.91
Volume:461,604