Progyny, Inc. (PGNY) NASDAQ

22.37

-1(-4.28%)

Updated at May 09 09:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202523.2823.3723.3723.7723.081.14M
May 07, 202523.4123.4223.4223.4923.01822,145
May 06, 202523.2223.3623.3623.3822.731.04M
May 05, 202523.0923.423.423.4222.9987,845
May 02, 202523.0223.2323.2323.3822.86696,792
May 01, 202522.922.822.823.0922.28636,300
April 30, 202522.8422.8422.8422.922.44756,772
April 29, 202522.7722.9622.9623.1822.681.15M
April 28, 202522.7722.7522.7522.8922.38504,900
April 25, 202522.8422.7622.7622.9122.34530,308
April 24, 202522.3522.922.922.9622.29769,438
April 23, 202522.1922.3322.3322.5122.13658,328
April 22, 202521.5621.8721.8722.0321.281.43M
April 21, 202521.2921.3721.3721.4520.73978,708
April 17, 202521.2221.4421.4421.5620.631.24M
April 16, 202521.6921.421.421.7521.061.42M
April 15, 202522.0721.8121.8122.2821.711.08M
April 14, 202522.8122.0822.0822.8121.9976,807
April 11, 202522.1622.3422.3422.4921.49855,876
April 10, 202522.3822.2622.2622.5921.711.26M
April 09, 202521.2522.5622.5623.0421.191.81M
April 08, 202522.0621.5121.5122.4521.112.09M
April 07, 20252221.4321.4322.3721.041.71M
April 04, 202522.522.622.622.9622.171.63M
April 03, 202522.4323.1523.1523.2621.991.7M
April 02, 202522.7722.9822.9823.1822.591.3M
April 01, 202522.5223.0923.0923.2222.331.5M
March 31, 202522.1322.3422.3422.7922.111.95M
March 28, 202522.2421.921.922.2721.691.28M
March 27, 202521.9222.3122.3122.4521.71.23M
March 26, 202521.5421.8421.8421.9121.361.2M
March 25, 202522.0821.4921.4922.1421.491.04M
March 24, 202522.1522.0522.0522.3221.921.49M
March 21, 202521.4621.8621.8622.0421.335.07M
March 20, 202521.4821.6821.6822.0621.481.48M
March 19, 202521.1721.7121.7121.7520.821.29M
March 18, 202520.8121.2121.2121.2720.51.42M
March 17, 202520.3120.9120.9120.9320.271.62M
March 14, 202519.9820.3620.3620.6319.731.61M
March 13, 202520.0819.8419.8420.2419.81.87M
March 12, 202520.0320.0320.0320.1919.671.94M
March 11, 202519.8519.9519.9520.1119.541.65M
March 10, 202520.4119.8219.8220.5619.542.31M
March 07, 202520.9420.820.821.3620.581.48M
March 06, 202521.521.0521.0521.6420.971.54M
March 05, 202521.6421.6921.6921.9721.371.92M
March 04, 202521.6721.5621.5621.8420.92.51M
March 03, 202522.31222222.921.673.66M
February 28, 202526.5522.5322.5326.7621.595.14M
February 27, 202523.0322.8822.8823.7522.832.46M
February 26, 202522.69232323.3822.681.27M
February 25, 202523.0922.9822.9823.4622.761.45M
February 24, 202523.2323.0323.0323.5522.751.9M
February 21, 202523.9723.223.224.2923.141.24M
February 20, 202523.5723.8823.8823.9722.851.32M
February 19, 202523.1323.6923.6924.0923.012.22M
February 18, 202522.3622.7922.7922.9822.211.53M
February 14, 202522.0622.3622.3622.5521.92952,816
February 13, 202522.0821.9521.9522.2921.871.16M
February 12, 202522.3622.0222.0222.4921.911.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved