Progyny, Inc. (PGNY) NASDAQ

23.13

+0.57(+2.53%)

Updated at August 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 202522.6223.1323.1323.3422.35721,890
August 20, 202522.822.5622.5623.0622.41718,400
August 19, 202523.4322.7422.7423.7222.631.44M
August 18, 202523.6523.7823.7824.2323.6880,100
August 15, 202522.6923.423.423.4422.561.01M
August 14, 202522.9822.5522.5523.0322.261.05M
August 13, 202521.9523.0623.0623.221.711.45M
August 12, 202521.7521.7821.7822.0921.261.02M
August 11, 202522.8321.7521.7523.2121.541.42M
August 08, 202526.2122.8522.8526.3821.72.66M
August 07, 202523.6423.0623.062422.921.97M
August 06, 202523.1823.4923.4923.7323966,516
August 05, 202523.2323.2223.2223.3422.651.06M
August 04, 202522.4823.1823.1823.2922.29710,617
August 01, 202523.4922.4922.4923.4922.361.21M
July 31, 202523.3423.5123.5123.8123.121.18M
July 30, 202522.9523.523.523.6722.83702,500
July 29, 202523.3622.8322.8323.5122.82745,714
July 28, 202523.1123.223.223.3622.91845,020
July 25, 202523.1223.1123.1123.4122.88891,727
July 24, 202523.44232323.6722.93922,600
July 23, 202523.1323.4623.4623.5422.94797,069
July 22, 20252322.9822.9823.3222.84805,500
July 21, 202522.2422.9422.9422.9921.98916,192
July 18, 202523.1222223.121.831.28M
July 17, 202523.0123.0123.0123.1122.691.11M
July 16, 202523.3223.0223.0223.3422.6794,048
July 15, 202523.4223.2423.2423.623.09657,534
July 14, 202523.223.4723.4723.5123.06724,800
July 11, 202523.4623.2123.2123.623.05739,949
July 10, 202523.7623.6123.6123.923.11938,400
July 09, 202524.423.7823.7824.6623.141.6M
July 08, 202521.6624.2724.2724.5421.483.69M
July 07, 202521.4621.4521.4521.5221.2783,900
July 03, 202521.2921.4621.4621.6921.09605,548
July 02, 202521.8921.2421.2422.121.111.06M
July 01, 202521.8322.0622.0622.5521.651.01M
June 30, 202521.89222222.3421.821.09M
June 27, 202521.4821.9121.9122.1321.122.65M
June 26, 202521.0321.4621.4621.520.941.09M
June 25, 202521.2620.9120.9121.2720.89890,400
June 24, 202520.8721.2621.2621.320.681.04M
June 23, 202520.8920.7920.7920.9120.361.12M
June 20, 202521.6120.9820.9821.7320.711.75M
June 18, 202521.5221.6521.6522.1621.31927,900
June 17, 202520.8721.5321.5321.5720.79878,726
June 16, 202521.0321.0621.0621.1520.7879,600
June 13, 202521.2421.0321.0321.3620.85819,300
June 12, 202521.7221.5521.5521.9121.51735,226
June 11, 202522.4321.6921.6922.4821.66969,400
June 10, 202522.1122.4322.4322.6921.97816,201
June 09, 202521.8521.9721.9722.4121.48822,898
June 06, 202521.5821.6821.6821.7121.38509,335
June 05, 202521.3721.3621.3621.7121.29604,700
June 04, 202522.3921.321.322.9321.281.1M
June 03, 202521.6821.9821.9822.0821.181.08M
June 02, 202521.4921.721.721.8821.4833,276
May 30, 202521.3421.521.522.0320.951.13M
May 29, 202521.2621.3421.3421.6221.121.07M
May 28, 202520.621.2521.2521.2720.451.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved