Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.63+0.03 (+0.08%)
At close: 04:00PM EST
35.09 -1.54 (-4.20%)
After hours: 05:24PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202236.8337.1234.4936.6336.631,073,100
29 Nov 202236.7337.1936.1336.6036.60921,800
28 Nov 202235.2836.9835.2836.9236.92983,900
25 Nov 202234.3134.6933.7834.3834.38277,300
23 Nov 202233.9834.6333.8634.3234.32326,300
22 Nov 202234.0034.8333.3833.9133.91527,800
21 Nov 202233.4834.2133.0134.0334.03613,200
18 Nov 202234.4534.9833.7133.9233.92649,800
17 Nov 202233.5334.0232.6633.4233.42744,400
16 Nov 202237.1437.3533.9734.3634.36848,900
15 Nov 202237.7238.2837.1737.4137.41696,600
14 Nov 202237.8538.5536.5836.8336.83717,700
11 Nov 202237.8439.4937.6138.0038.001,023,300
10 Nov 202240.0240.5737.4037.6637.661,380,100
09 Nov 202240.3740.3737.0237.6637.661,340,300
08 Nov 202240.4742.3439.5741.0441.04872,500
07 Nov 202239.7741.4538.9440.3640.361,583,700
04 Nov 202241.6542.6337.7939.1939.191,753,500
03 Nov 202239.4339.5238.4638.9238.921,093,500
02 Nov 202243.6843.6840.2040.2440.24799,600
01 Nov 202245.4545.9843.7143.8943.89505,300
31 Oct 202243.7344.9343.3544.4744.47579,200
28 Oct 202241.4544.4041.2044.0144.01799,600
27 Oct 202241.3441.9540.3141.3541.35403,300
26 Oct 202240.0042.7839.7241.1341.13780,400
25 Oct 202238.3640.4038.3640.0040.00556,500
24 Oct 202238.5838.7136.6738.2238.22693,100
21 Oct 202238.5139.1237.4638.5838.58517,500
20 Oct 202237.8739.4737.7138.2938.29353,900
19 Oct 202239.3439.4437.7638.0038.00545,800
18 Oct 202239.9740.6538.7139.3939.39492,800
17 Oct 202237.8339.4337.7738.7538.75394,600
14 Oct 202239.4039.6336.9937.0237.02621,400
13 Oct 202237.1739.4836.2738.9138.91505,300
12 Oct 202238.6738.9337.6938.4738.47689,200
11 Oct 202237.1838.7236.4038.3338.33679,900
10 Oct 202237.5137.5436.4037.1637.16310,800
07 Oct 202239.0739.0737.1737.5137.51442,100
06 Oct 202240.1640.9639.6739.9639.96545,600
05 Oct 202239.8340.2338.7240.1540.15456,000
04 Oct 202238.6340.2538.6140.2540.25610,300
03 Oct 202237.4438.5236.5537.8737.87726,500
30 Sept 202238.4739.6336.9537.0637.06655,200
29 Sept 202238.3938.7337.5238.6538.65564,500
28 Sept 202238.2639.3937.7039.0739.07518,900
27 Sept 202236.5938.0936.3037.6437.64616,100
26 Sept 202236.0337.3735.4335.8335.83581,800
23 Sept 202236.4936.9535.4536.2936.29500,600
22 Sept 202239.5939.6936.5637.0837.08611,000
21 Sept 202241.2641.5639.8239.9739.97381,200
20 Sept 202240.9441.3540.4640.8740.87466,800
19 Sept 202240.0641.2539.8841.2441.24435,300
16 Sept 202242.3142.4339.7240.7340.731,281,000
15 Sept 202241.8744.0041.8642.3242.32586,100
14 Sept 202241.7842.1341.1842.0542.05361,400
13 Sept 202242.2042.4541.0041.5841.58447,100
12 Sept 202243.1844.3043.1843.8643.86451,100
09 Sept 202242.2443.4442.2443.0843.08408,700
08 Sept 202239.2342.6639.2341.8541.85612,900
07 Sept 202238.4139.5838.3739.4539.45706,600
06 Sept 202237.4638.6436.8638.1438.14711,100
02 Sept 202239.4039.5037.3737.5637.56499,000
01 Sept 202239.4040.0038.1239.0039.00695,000
31 Aug 202240.9041.1240.0040.2140.21346,500
30 Aug 202241.3141.5339.8940.3640.36411,900
29 Aug 202241.0942.0140.9541.0341.03376,800
26 Aug 202244.0644.0641.4141.6741.67314,100
25 Aug 202243.8744.2243.3043.8543.85385,500
24 Aug 202243.2144.4043.0643.6443.64453,100
23 Aug 202243.3243.4942.2043.1443.14499,900
22 Aug 202242.5244.6542.5243.0443.04515,000
19 Aug 202244.2044.5342.4643.4343.43723,800
18 Aug 202244.1245.0843.1245.0145.01555,000
17 Aug 202244.6144.7843.1843.6443.64785,600
16 Aug 202245.7145.9044.2845.4045.40555,000
15 Aug 202244.7346.5044.4446.0846.08617,600
12 Aug 202244.6745.3244.0745.0145.01642,400
11 Aug 202245.0745.6044.0544.3244.32872,500
10 Aug 202243.1044.9941.5144.8744.87975,000
09 Aug 202244.3145.3140.3540.8540.851,263,600
08 Aug 202241.7546.1940.5244.5844.582,222,900
05 Aug 202236.2042.7435.0141.1541.153,469,900
04 Aug 202232.4432.4429.6529.7729.771,625,700
03 Aug 202231.3832.7331.2232.5532.55824,900
02 Aug 202230.8531.1730.4030.7730.77831,200
01 Aug 202230.0231.0129.3330.9630.96682,700
29 July 202230.9031.0930.2530.5330.53454,900
28 July 202231.0831.5730.1630.9330.93546,200
27 July 202231.3631.5030.2730.8930.89580,100
26 July 202231.3631.6530.7730.9430.94415,000
25 July 202231.8332.1931.2131.4931.49552,700
22 July 202233.6833.6831.4531.8231.82479,200
21 July 202233.2933.5632.8033.4233.42504,800
20 July 202232.9233.7832.8633.6033.60562,200
19 July 202232.0932.8431.7132.6932.69602,700
18 July 202231.2532.1031.1931.5231.52946,400
15 July 202229.6030.6529.1330.6130.611,050,300
14 July 202229.2229.4928.3428.9428.94732,200
13 July 202228.9730.0028.5529.7129.71878,200
12 July 202229.7830.3729.1929.7329.73502,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...