Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.88-1.36 (-3.56%)
At close: 04:00PM EST
36.99 +0.11 (+0.30%)
After hours: 07:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202237.7438.9436.8236.8836.88843,600
20 Jan 202238.8640.7338.1038.2438.24924,100
19 Jan 202240.5040.6538.1938.3838.38804,400
18 Jan 202242.1542.6740.0540.1840.181,064,100
14 Jan 202243.3144.1942.1843.1943.19883,100
13 Jan 202245.3545.9743.5543.8143.81965,800
12 Jan 202247.9048.2345.2245.3145.311,074,500
11 Jan 202245.8148.3745.3747.7147.71772,600
10 Jan 202243.1346.1540.9746.0646.061,172,700
07 Jan 202245.6546.8243.6143.7843.781,136,800
06 Jan 202245.4946.7544.5346.0546.05645,100
05 Jan 202247.5448.3145.8746.0646.061,219,700
04 Jan 202251.0851.7647.5448.0748.07622,100
03 Jan 202250.5251.6549.1951.3551.35748,200
31 Dec 202151.1751.9350.0950.3550.35724,900
30 Dec 202152.2752.9650.9951.2951.29496,100
29 Dec 202152.3952.4150.7752.1652.16572,500
28 Dec 202151.9652.6151.6552.4152.41670,100
27 Dec 202151.4353.1550.7352.1252.12606,600
23 Dec 202151.2251.9950.1951.4751.47313,400
22 Dec 202150.2851.1849.7651.0351.03474,900
21 Dec 202148.9450.3748.5050.1650.16570,900
20 Dec 202148.8149.8947.5448.5248.52599,100
17 Dec 202147.0249.9446.2249.8549.851,299,500
16 Dec 202149.6349.6746.8847.2847.28883,900
15 Dec 202146.8849.3745.9349.3149.31853,100
14 Dec 202146.7947.5645.9047.2047.20751,300
13 Dec 202146.7447.9946.1247.4247.42639,000
10 Dec 202148.9049.9946.5846.8046.80652,200
09 Dec 202150.2651.3248.9049.0449.04490,300
08 Dec 202151.5951.8149.5050.8550.85614,100
07 Dec 202150.3451.7750.0451.2351.23674,100
06 Dec 202148.0049.6546.5049.1749.17779,000
03 Dec 202149.3049.7145.6847.7447.74767,500
02 Dec 202148.6350.5147.8849.0449.041,017,000
01 Dec 202152.2053.3347.8847.8847.88714,500
30 Nov 202151.1051.8948.6850.7750.77853,200
29 Nov 202151.8752.0049.8651.1051.10617,200
26 Nov 202152.4153.5650.8551.0751.07436,500
24 Nov 202153.7054.6552.1353.2953.29648,600
23 Nov 202155.4456.4152.9254.7154.71925,000
22 Nov 202158.4058.8655.2255.9955.991,128,700
19 Nov 202160.8160.8958.9359.3559.35530,100
18 Nov 202161.0661.1055.6059.3059.302,257,300
17 Nov 202164.2465.3862.2862.4562.45410,400
16 Nov 202163.1865.1861.9564.3764.37546,900
15 Nov 202160.6262.6360.3062.4662.46554,800
12 Nov 202161.2661.7560.2160.7260.72427,300
11 Nov 202162.3863.2260.6160.9060.90474,400
10 Nov 202164.6065.1461.1362.2162.21562,900
09 Nov 202168.0968.1364.1064.9364.93559,400
08 Nov 202162.5067.3561.9366.6666.66855,900
05 Nov 202159.6168.3259.6162.8762.872,964,300
04 Nov 202161.8362.4959.4960.2860.281,286,600
03 Nov 202161.7163.3259.4361.3561.351,021,500
02 Nov 202162.2263.0961.5461.6961.69511,700
01 Nov 202161.6063.2261.4962.0062.00570,700
29 Oct 202159.9261.8859.6061.4361.43587,200
28 Oct 202160.6661.2159.0259.9259.92526,500
27 Oct 202162.1962.3859.9560.4060.40642,400
26 Oct 202162.3763.0362.0462.4462.44311,000
25 Oct 202163.7164.1162.0162.3562.35522,200
22 Oct 202161.9563.4261.2763.2163.21626,600
21 Oct 202159.0961.4159.0961.2761.27407,600
20 Oct 202157.8959.7157.5059.0459.04480,700
19 Oct 202157.6258.4557.2657.8657.86327,100
18 Oct 202155.8957.1955.6356.9556.95420,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...