Australia markets open in 9 hours 54 minutes

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.32+0.23 (+1.43%)
At close: 04:00PM EDT
16.30 -0.02 (-0.12%)
Pre-market: 08:39AM EDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 202416.2716.5516.0616.3216.322,409,300
07 Oct 202416.2716.3415.9516.0916.091,953,600
04 Oct 202416.0616.4615.9516.3016.301,943,100
03 Oct 202416.3216.3215.8015.8215.821,423,800
02 Oct 202416.1616.6315.9016.3316.331,500,900
01 Oct 202416.8916.8916.1316.1816.181,298,600
30 Sept 202416.6517.0116.6016.7616.761,430,500
27 Sept 202416.9517.2716.7816.8016.801,839,700
26 Sept 202416.9217.1316.6216.7216.722,086,100
25 Sept 202417.1117.2116.5116.6516.652,487,400
24 Sept 202417.3817.4416.9717.1517.152,612,300
23 Sept 202416.6517.2316.4617.1917.193,670,500
20 Sept 202416.3517.1115.7516.6216.6219,314,500
19 Sept 202417.6017.9713.9316.4616.4619,160,300
18 Sept 202424.7825.1924.4224.4424.441,540,300
17 Sept 202424.5425.3824.5424.8224.821,467,200
16 Sept 202424.3324.6624.1724.3124.311,471,400
13 Sept 202423.5724.1923.3724.1524.151,124,300
12 Sept 202422.9923.5822.3523.2523.251,741,100
11 Sept 202423.1323.2222.2322.9022.901,246,000
10 Sept 202423.4923.5622.3823.1423.141,465,400
09 Sept 202423.7823.9323.1823.5423.542,017,400
06 Sept 202423.7723.9422.8123.1923.191,638,700
05 Sept 202423.9324.1123.3323.6923.691,377,400
04 Sept 202423.5324.2123.2423.7923.791,775,100
03 Sept 202423.1724.2223.1523.5923.592,158,100
30 Aug 202422.2623.5322.2623.4923.493,040,400
29 Aug 202422.0422.2921.8722.1522.151,197,600
28 Aug 202421.5221.8321.3521.7821.78732,500
27 Aug 202421.6021.7521.3521.5921.59732,300
26 Aug 202421.9422.0521.6621.7021.70946,600
23 Aug 202421.2321.9021.1521.8021.80937,200
22 Aug 202421.5421.6920.9421.0221.02891,700
21 Aug 202421.2821.6821.0421.5721.571,323,500
20 Aug 202421.1421.5320.8921.0621.061,163,800
19 Aug 202421.0521.3320.9421.1821.181,465,500
16 Aug 202420.7121.0420.6321.0421.041,212,800
15 Aug 202421.0421.2620.8320.8520.851,815,300
14 Aug 202421.4421.4420.4720.5020.501,840,800
13 Aug 202421.2821.6421.0221.6021.602,007,700
12 Aug 202421.7522.2521.0121.0221.022,024,500
09 Aug 202420.8821.9620.8021.6121.612,221,500
08 Aug 202420.8021.0220.2820.9620.963,648,300
07 Aug 202421.0022.1119.6020.8520.855,722,000
06 Aug 202425.3926.0424.9625.7425.742,432,000
05 Aug 202425.4125.9024.9125.3225.321,309,300
02 Aug 202426.0427.1525.2726.8026.801,574,800
01 Aug 202428.2428.3627.0727.1027.101,459,800
31 July 202428.9128.9928.0228.2028.201,385,700
30 July 202429.0329.6528.8728.9528.95725,700
29 July 202429.1829.4528.6729.0229.02497,400
26 July 202429.0929.2928.7429.1429.14611,800
25 July 202428.0329.1027.9828.6028.60743,500
24 July 202428.0628.4327.7327.9827.98492,500
23 July 202427.4428.2927.1428.2628.26674,600
22 July 202427.8927.9227.0527.4227.421,117,600
19 July 202428.2328.3227.5127.7927.791,167,900
18 July 202429.3629.7828.0228.0228.02978,800
17 July 202429.9930.4229.5229.5829.58935,600
16 July 202429.5930.2129.3330.0030.001,426,500
15 July 202429.1129.7128.9129.0329.03636,300
12 July 202428.4428.9828.3028.9528.95618,500
11 July 202427.7728.2527.4928.1828.18802,000
10 July 202428.2328.2326.9827.2727.27976,600
09 July 202428.2328.3127.7628.1628.16716,500
08 July 202428.6228.9128.1128.2528.251,038,900
05 July 202428.2028.5528.0128.4428.44832,700
03 July 202428.4528.5328.1628.2628.26517,600
02 July 202428.5328.5328.0128.3328.331,042,200
01 July 202428.6529.1427.9828.3828.381,243,500
28 June 202428.7528.7728.1328.6128.612,258,600
27 June 202427.5028.7627.4028.6228.621,376,100
26 June 202426.4127.5926.2827.5427.541,185,000
25 June 202426.0226.8525.6926.5226.52958,400
24 June 202425.9826.7225.8926.1226.12840,200
21 June 202425.4025.8825.2125.8625.861,481,800
20 June 202425.6425.8125.1825.3425.341,011,000
18 June 202426.6227.0025.5525.7325.731,541,200
17 June 202426.8426.9025.9726.7126.711,338,600
14 June 202427.1227.3226.8526.9826.98843,300
13 June 202427.5727.6527.1327.3327.33664,100
12 June 202428.8928.8927.7127.7227.721,106,700
11 June 202427.7928.2827.2628.1128.11739,400
10 June 202427.3327.8526.7727.8327.83665,700
07 June 202427.8128.0627.5727.6027.60555,100
06 June 202427.3928.0427.3227.9327.93674,600
05 June 202427.2927.5726.8927.4427.44659,200
04 June 202427.7727.8127.1427.1527.15814,100
03 June 202427.3728.0627.1227.8527.851,359,600
31 May 202426.6826.9826.1726.9526.95987,500
30 May 202426.5026.7226.0926.6226.62834,000
29 May 202426.3526.4525.6326.3026.302,006,700
28 May 202427.0527.1426.2126.6726.671,226,400
24 May 202427.2327.3126.7327.0027.001,059,800
23 May 202427.5227.8926.6427.1527.151,665,800
22 May 202427.3327.5126.6026.7426.741,445,300
21 May 202427.8828.3127.1227.4627.46987,900
20 May 202428.1628.2127.5028.0028.00860,400
17 May 202427.5428.0927.0128.0928.091,262,400
16 May 202426.8127.8126.6727.5527.551,368,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...