Australia markets close in 3 hours 46 minutes

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.99-2.30 (-3.95%)
At close: 4:00PM EDT
55.41 -0.58 (-1.04%)
After hours: 07:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202159.2559.2555.7855.9955.99736,000
14 Oct 202159.4760.3157.7658.2958.29611,300
13 Oct 202158.8059.4957.7658.3558.35374,200
12 Oct 202158.4259.2357.7758.3658.36341,600
11 Oct 202158.7959.7757.5957.6357.63257,000
08 Oct 202158.5159.5057.9859.0259.02377,200
07 Oct 202158.1460.5258.1459.0359.03563,600
06 Oct 202156.7957.7855.2157.7057.70566,100
05 Oct 202157.8858.8257.2357.7157.71735,400
04 Oct 202156.3458.0856.0857.6457.64936,100
01 Oct 202156.0057.9455.4357.2157.21602,000
30 Sept 202156.8857.4755.8356.0056.001,070,200
29 Sept 202156.2556.7554.3855.3555.35909,000
28 Sept 202160.6460.6455.6955.8355.831,367,900
27 Sept 202163.7263.7260.4660.9560.95787,500
24 Sept 202163.0964.3562.0163.4363.43634,000
23 Sept 202162.3963.8262.1163.4863.48548,100
22 Sept 202160.9762.4060.6862.0362.03589,500
21 Sept 202159.2261.2258.2860.9060.90952,800
20 Sept 202159.9160.2357.7258.7158.711,208,200
17 Sept 202161.9862.8961.1061.5661.567,243,000
16 Sept 202160.5062.0960.5061.0761.07946,400
15 Sept 202158.2261.0057.5260.6260.621,230,600
14 Sept 202157.9259.8457.3558.2258.221,334,600
13 Sept 202158.2958.7456.5857.7657.76629,600
10 Sept 202158.5859.3257.9758.3258.32832,100
09 Sept 202157.3758.7957.3758.2258.22762,300
08 Sept 202158.4658.8256.4057.1757.17942,300
07 Sept 202157.7759.5857.6658.8358.831,075,600
03 Sept 202156.5257.8655.3057.7457.74578,500
02 Sept 202156.7356.7755.4456.4856.48558,500
01 Sept 202156.0256.6455.2156.2956.29527,200
31 Aug 202155.3456.2454.8255.8755.87675,600
30 Aug 202154.9956.1254.6355.0955.09585,200
27 Aug 202151.8055.5951.5755.2255.22852,300
26 Aug 202151.5552.2550.6851.8251.82678,500
25 Aug 202150.8652.6950.0651.5551.551,192,800
24 Aug 202148.5050.3848.3950.2550.251,219,600
23 Aug 202146.5348.4246.3648.3048.30713,100
20 Aug 202145.4547.5045.3246.4446.44872,200
19 Aug 202143.8545.8943.5945.6245.621,248,100
18 Aug 202143.6044.8142.9044.5144.51804,400
17 Aug 202145.0145.1642.6643.4343.43678,400
16 Aug 202146.0746.6145.2545.8845.881,007,100
13 Aug 202146.9647.0645.5846.1346.13770,000
12 Aug 202146.4747.3345.9946.9646.961,013,900
11 Aug 202145.8546.5744.7545.9245.92770,000
10 Aug 202148.5948.5945.6045.8945.89955,700
09 Aug 202147.0648.7245.3148.2248.221,565,500
06 Aug 202148.8249.2546.4148.2648.262,988,600
05 Aug 202155.2956.0253.4255.3655.36790,200
04 Aug 202155.8756.4255.1255.3755.37363,500
03 Aug 202156.4356.4354.5055.7255.72401,600
02 Aug 202155.7556.8855.6256.0756.07569,500
30 July 202155.0156.3955.0055.6955.69495,900
29 July 202154.4756.4854.4755.5155.51485,000
28 July 202153.3655.0052.7054.4454.44703,400
27 July 202154.3254.5552.5153.3653.36859,400
26 July 202156.7956.7954.3154.5154.51681,600
23 July 202156.2256.8955.2656.6056.60560,100
22 July 202156.9457.5455.4656.1156.11563,800
21 July 202156.1857.0955.5656.8256.82606,000
20 July 202156.3556.7655.2756.2356.23927,800
19 July 202152.8656.1752.0656.0256.021,304,400
16 July 202155.5456.0753.3353.6453.64825,500
15 July 202155.5156.1254.4955.1755.17838,600
14 July 202157.5057.9055.3956.0456.04873,900
13 July 202159.1259.7155.3456.9756.971,288,800
12 July 202158.8059.5157.6759.4759.47619,000
09 July 202160.1160.3758.6558.8458.84548,200
08 July 202159.3460.6757.5960.0560.05984,100
07 July 202162.0062.1460.0560.9260.92714,000
06 July 202160.2261.9658.9161.5361.53931,500
02 July 202161.0861.2758.5559.8459.84810,400
01 July 202159.3160.9758.7460.4360.431,020,100
30 June 202161.3461.4958.7259.0059.001,356,300
29 June 202161.9362.5060.0061.1961.191,636,700
28 June 202159.8561.9659.2561.9361.931,079,700
25 June 202159.6560.3258.9659.5559.555,516,700
24 June 202159.9560.5858.6759.3759.371,331,300
23 June 202160.5960.5958.0459.7459.742,010,200
22 June 202162.9363.0260.2761.2361.231,613,500
21 June 202164.7764.9961.5363.8063.801,458,200
18 June 202162.1865.4261.5764.4764.471,348,500
17 June 202163.3965.2162.1362.8862.881,247,600
16 June 202163.7566.6161.4163.8863.881,728,100
15 June 202164.4864.5862.7163.8263.82716,600
14 June 202164.1064.7063.1764.4764.47852,200
11 June 202164.0064.2462.9663.9863.98713,000
10 June 202163.1964.5762.6664.0064.00795,500
09 June 202165.0765.2862.8162.9262.92745,300
08 June 202164.4965.5464.1764.9264.92721,700
07 June 202163.7065.1363.6564.9564.95733,800
04 June 202162.2763.3661.4063.2363.23659,800
03 June 202163.3063.6061.6361.9961.99841,400
02 June 202163.5365.6562.1263.1163.11856,400
01 June 202164.1364.7663.0864.3464.341,052,500
28 May 202163.1165.4562.3564.0464.041,127,600
27 May 202160.9861.2159.3360.9960.991,295,800
26 May 202159.4261.2758.8561.0061.00963,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...