PROG Quote, Trading Chart, Progenity Inc.
Stock Information
Company Name: |
Progenity Inc. |
Stock Symbol: |
PROG |
Market: |
NASDAQ |
Get PROG Alerts
News, Short Squeeze, Breakout and More Instantly...
PROG Quote
Last: | $0.8845 |
Change Percent: | -3.47% |
Open: | $0.9005 |
Previous Close: | $0.8845 |
High: | $0.92 |
Low: | $0.84 |
Volume: | 2,720,100 |
Last Trade Date Time: | 05/06/2022 04:54:39 pm |
Quotes are delayed by 15 to 20 minutes. |
PROG Chart
Last Twenty Trading Days
Date: | 2022-05-06 |
Open: | $0.9005 |
Close: | $0.8845 |
High: | $0.92 |
Low: | $0.84 |
Volume: | 2,720,100 |
Date: | 2022-05-05 |
Open: | $0.9709 |
Close: | $0.9163 |
High: | $0.9796 |
Low: | $0.8831 |
Volume: | 3,179,865 |
Date: | 2022-05-04 |
Open: | $0.8557 |
Close: | $0.9743 |
High: | $1.01 |
Low: | $0.825 |
Volume: | 8,056,586 |
Date: | 2022-05-03 |
Open: | $0.85 |
Close: | $0.8578 |
High: | $0.87 |
Low: | $0.82 |
Volume: | 2,256,826 |
Date: | 2022-05-02 |
Open: | $0.8746 |
Close: | $0.842 |
High: | $0.8746 |
Low: | $0.79 |
Volume: | 3,559,895 |
Date: | 2022-04-29 |
Open: | $0.8322 |
Close: | $0.8372 |
High: | $0.92 |
Low: | $0.8239 |
Volume: | 1,848,188 |
Date: | 2022-04-28 |
Open: | $0.875 |
Close: | $0.853 |
High: | $0.88 |
Low: | $0.785 |
Volume: | 3,234,062 |
Date: | 2022-04-27 |
Open: | $0.8792 |
Close: | $0.8575 |
High: | $0.92 |
Low: | $0.8501 |
Volume: | 2,661,940 |
Date: | 2022-04-26 |
Open: | $1 |
Close: | $0.9023 |
High: | $1.01 |
Low: | $0.9 |
Volume: | 3,868,978 |
Date: | 2022-04-25 |
Open: | $0.95 |
Close: | $0.9933 |
High: | $1.01 |
Low: | $0.9309 |
Volume: | 2,539,239 |
Date: | 2022-04-22 |
Open: | $0.971 |
Close: | $0.9619 |
High: | $1.01 |
Low: | $0.9346 |
Volume: | 2,651,323 |
Date: | 2022-04-21 |
Open: | $1.02 |
Close: | $0.9801 |
High: | $1.06 |
Low: | $0.9759 |
Volume: | 3,218,112 |
Date: | 2022-04-20 |
Open: | $0.982 |
Close: | $1.02 |
High: | $1.06 |
Low: | $0.96 |
Volume: | 4,023,700 |
Date: | 2022-04-19 |
Open: | $0.99 |
Close: | $1.01 |
High: | $1.02 |
Low: | $0.9522 |
Volume: | 4,486,980 |
Date: | 2022-04-18 |
Open: | $1.02 |
Close: | $0.9916 |
High: | $1.02 |
Low: | $0.9509 |
Volume: | 5,312,385 |
Date: | 2022-04-15 |
Open: | $1.05 |
Close: | $1 |
High: | $1.05 |
Low: | $1 |
Volume: | 3,417,461 |
Date: | 2022-04-14 |
Open: | $1.05 |
Close: | $1 |
High: | $1.05 |
Low: | $1 |
Volume: | 3,198,151 |
Date: | 2022-04-13 |
Open: | $1.03 |
Close: | $1.05 |
High: | $1.06 |
Low: | $1 |
Volume: | 4,737,186 |
Date: | 2022-04-12 |
Open: | $1.11 |
Close: | $1.03 |
High: | $1.15 |
Low: | $1 |
Volume: | 6,954,181 |
Date: | 2022-04-11 |
Open: | $1.14 |
Close: | $1.09 |
High: | $1.14 |
Low: | $1.08 |
Volume: | 6,372,495 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.