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 28, 2021	63.11	65.45	62.35	64.04	1,127,608	+3.05(+5.00%)
May 27, 2021	60.98	61.21	59.33	60.99	1,295,637	-0.01(-0.02%)
May 26, 2021	59.42	61.27	58.85	61.00	963,122	+1.65(+2.78%)
May 25, 2021	59.01	61.34	58.84	59.35	845,556	+0.40(+0.68%)
May 24, 2021	57.77	59.86	57.60	58.95	995,358	+1.53(+2.66%)
May 21, 2021	57.56	58.02	56.53	57.42	941,306	+0.81(+1.43%)
May 20, 2021	56.78	57.53	55.47	56.61	908,637	+1.19(+2.15%)
May 19, 2021	54.83	56.20	54.01	55.42	801,569	-0.54(-0.96%)
May 18, 2021	52.81	56.40	51.52	55.96	1,353,712	+3.46(+6.59%)
May 17, 2021	50.33	52.84	49.34	52.50	1,081,019	+2.04(+4.04%)
May 14, 2021	48.49	50.70	48.34	50.46	844,417	+2.37(+4.93%)
May 13, 2021	48.23	49.85	47.11	48.09	902,620	+0.23(+0.48%)
May 12, 2021	47.89	48.73	47.42	47.86	1,002,882	-0.90(-1.85%)
May 11, 2021	48.13	49.76	47.31	48.76	733,640	-2.19(-4.30%)
May 10, 2021	52.49	52.75	50.51	50.95	986,406	-0.76(-1.47%)
May 07, 2021	52.00	55.76	50.63	51.71	1,664,520	-0.39(-0.75%)
May 06, 2021	54.30	54.35	50.50	52.10	860,538	-1.31(-2.45%)
May 05, 2021	54.14	54.51	52.38	53.41	742,810	-0.74(-1.37%)
May 04, 2021	54.77	55.00	53.28	54.15	846,425	-1.38(-2.49%)

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.