Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progenity Inc (NQ: PROG )

0.8845 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.310 5.310 5.310 896,387 +0.06(+1.14%)
Dec 30, 2020 4.780 5.500 4.670 5.250 896,387 +0.48(+10.06%)
Dec 29, 2020 5.410 5.450 4.700 4.770 1,230,147 -0.58(-10.84%)
Dec 28, 2020 6.090 6.400 5.260 5.350 1,192,202 -0.65(-10.83%)
Dec 24, 2020 6.660 6.750 5.800 6.000 807,800 -0.74(-10.98%)
Dec 23, 2020 6.800 6.940 6.290 6.740 1,069,246 +0.06(+0.90%)
Dec 22, 2020 6.800 7.550 6.500 6.680 2,005,734 -0.17(-2.48%)
Dec 21, 2020 6.280 6.920 5.210 6.850 2,007,974 +0.53(+8.39%)
Dec 18, 2020 5.540 6.420 5.500 6.320 3,443,600 +0.88(+16.18%)
Dec 17, 2020 5.000 5.670 4.940 5.440 2,557,768 +0.79(+16.99%)
Dec 16, 2020 4.330 4.790 4.100 4.650 1,723,278 +0.49(+11.78%)
Dec 15, 2020 4.200 4.340 3.910 4.160 909,498 +0.03(+0.73%)
Dec 14, 2020 5.000 5.060 4.020 4.130 2,193,741 -0.60(-12.68%)
Dec 11, 2020 4.200 4.880 4.070 4.730 4,063,900 +0.76(+19.14%)
Dec 10, 2020 3.740 4.010 3.560 3.970 3,060,926 +0.50(+14.41%)
Dec 09, 2020 3.560 3.560 3.340 3.470 1,094,869 +0.05(+1.46%)
Dec 08, 2020 3.780 3.890 3.300 3.420 1,048,299 -0.08(-2.29%)
Dec 07, 2020 3.500 3.710 3.370 3.500 1,609,221 +0.23(+7.03%)
Dec 04, 2020 3.300 3.350 3.180 3.270 961,100 +0.00(+0.00%)
Dec 03, 2020 3.180 3.310 3.080 3.270 2,932,223 -0.02(-0.61%)
Dec 02, 2020 3.670 3.680 3.270 3.290 708,847 -0.34(-9.37%)
Dec 01, 2020 3.680 3.850 3.570 3.630 1,070,403 -0.38(-9.48%)
Nov 30, 2020 3.980 4.150 3.910 4.010 359,466 +0.11(+2.82%)
Nov 27, 2020 3.950 4.000 3.790 3.900 170,000 -0.01(-0.26%)
Nov 25, 2020 4.030 4.150 3.840 3.910 293,100 +0.01(+0.26%)
Nov 24, 2020 3.800 4.200 3.660 3.900 452,144 +0.26(+7.14%)
Nov 23, 2020 4.010 4.030 3.640 3.640 438,442 -0.28(-7.14%)
Nov 20, 2020 4.030 4.107 3.860 3.920 267,600 -0.08(-2.00%)
Nov 19, 2020 4.110 4.240 3.970 4.000 158,136 -0.16(-3.85%)
Nov 18, 2020 4.210 4.420 4.010 4.160 135,019 -0.05(-1.19%)
Nov 17, 2020 4.460 4.534 4.180 4.210 104,016 -0.18(-4.10%)
Nov 16, 2020 4.650 4.760 4.320 4.390 76,103 -0.08(-1.79%)
Nov 13, 2020 4.490 4.840 4.390 4.470 130,600 +0.08(+1.82%)
Nov 12, 2020 4.790 4.895 4.300 4.390 67,589 -0.33(-6.99%)
Nov 11, 2020 4.600 4.890 4.600 4.720 141,857 +0.12(+2.61%)
Nov 10, 2020 4.880 5.190 4.560 4.600 147,761 -0.27(-5.54%)
Nov 09, 2020 5.050 5.250 4.580 4.870 114,903 -0.01(-0.20%)
Nov 06, 2020 5.350 5.350 4.730 4.880 84,700 -0.22(-4.31%)
Nov 05, 2020 4.260 5.140 4.220 5.100 120,241 +0.78(+18.06%)
Nov 04, 2020 4.310 4.530 4.000 4.320 132,336 +0.02(+0.47%)
Nov 03, 2020 4.520 4.694 4.260 4.300 72,747 +0.03(+0.70%)
Nov 02, 2020 5.180 5.180 4.240 4.270 202,701 -0.72(-14.43%)
Oct 30, 2020 6.050 6.050 4.990 4.990 199,000 -0.97(-16.28%)
Oct 29, 2020 7.720 7.720 5.920 5.960 468,594 -1.73(-22.50%)
Oct 28, 2020 7.870 7.930 7.600 7.690 73,057 -0.22(-2.78%)
Oct 27, 2020 8.120 8.200 7.910 7.910 24,648 -0.04(-0.50%)
Oct 26, 2020 7.960 8.035 7.840 7.950 14,274 +0.04(+0.51%)
Oct 23, 2020 8.010 8.240 7.850 7.910 14,700 +0.11(+1.41%)
Oct 22, 2020 7.950 8.180 7.800 7.800 20,472 -0.19(-2.38%)
Oct 21, 2020 8.260 8.566 7.920 7.990 57,416 -0.14(-1.72%)
Oct 20, 2020 8.900 9.160 8.130 8.130 73,443 -0.83(-9.26%)
Oct 19, 2020 9.140 9.165 8.830 8.960 11,148 -0.07(-0.78%)
Oct 16, 2020 8.970 9.410 8.840 9.030 19,600 +0.03(+0.33%)
Oct 15, 2020 8.840 9.150 8.840 9.000 12,650 +0.02(+0.22%)
Oct 14, 2020 9.330 9.480 8.900 8.980 18,966 -0.16(-1.75%)
Oct 13, 2020 9.170 9.170 8.740 9.140 50,647 +0.01(+0.11%)
Oct 12, 2020 9.260 9.322 9.000 9.130 22,935 -0.13(-1.40%)
Oct 09, 2020 9.450 9.510 9.130 9.260 15,900 -0.22(-2.32%)
Oct 08, 2020 9.280 9.540 9.280 9.480 43,897 +0.26(+2.82%)
Oct 07, 2020 9.100 9.560 9.010 9.220 27,739 +0.13(+1.43%)
Oct 06, 2020 9.290 9.290 9.040 9.090 24,883 -0.01(-0.11%)
Oct 05, 2020 9.370 9.370 8.824 9.100 26,704 -0.19(-2.05%)
Oct 02, 2020 9.090 9.300 8.760 9.290 49,000 -0.06(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.