PROG Quote, Trading Chart, Progenity Inc.

home / stock / prog / prog quote

Stock Information
Company Name: Progenity Inc.
Stock Symbol: PROG
Market: NASDAQ
Menu
PROG PROG Quote PROG Short PROG News PROG Articles PROG Message Board
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