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, 2021 2.080 2.390 2.080 2.090 17,636,324 -0.04(-1.88%)
Dec 30, 2021 1.910 2.270 1.900 2.130 20,038,326 +0.16(+8.12%)
Dec 29, 2021 1.970 2.040 1.790 1.970 17,831,702 -0.02(-1.01%)
Dec 28, 2021 2.010 2.220 1.990 1.990 15,806,973 -0.01(-0.50%)
Dec 27, 2021 2.210 2.218 2.000 2.000 13,653,459 -0.23(-10.31%)
Dec 23, 2021 2.240 2.320 2.150 2.230 9,289,266 -0.01(-0.45%)
Dec 22, 2021 2.400 2.410 2.170 2.240 15,667,182 -0.19(-7.82%)
Dec 21, 2021 2.480 2.490 2.370 2.430 9,658,616 -0.01(-0.41%)
Dec 20, 2021 2.570 2.670 2.420 2.440 12,931,009 -0.25(-9.29%)
Dec 17, 2021 2.530 2.720 2.415 2.690 18,994,006 +0.15(+5.91%)
Dec 16, 2021 2.590 2.700 2.490 2.540 10,679,135 -0.06(-2.31%)
Dec 15, 2021 2.510 2.620 2.330 2.600 13,882,510 +0.11(+4.42%)
Dec 14, 2021 2.410 2.740 2.380 2.490 21,757,808 -0.03(-1.19%)
Dec 13, 2021 2.450 2.630 2.320 2.520 14,024,472 +0.06(+2.44%)
Dec 10, 2021 2.550 2.650 2.410 2.460 12,646,415 -0.08(-3.15%)
Dec 09, 2021 2.750 2.830 2.510 2.540 14,286,064 -0.25(-8.96%)
Dec 08, 2021 2.660 2.855 2.550 2.790 18,802,556 +0.06(+2.20%)
Dec 07, 2021 2.990 3.050 2.640 2.730 37,587,932 -0.09(-3.19%)
Dec 06, 2021 2.240 2.879 2.130 2.820 43,576,940 +0.46(+19.49%)
Dec 03, 2021 2.680 2.710 2.270 2.360 40,263,968 -0.36(-13.24%)
Dec 02, 2021 2.700 2.780 2.580 2.720 33,202,326 +0.00(+0.00%)
Dec 01, 2021 3.210 3.230 2.700 2.720 39,593,480 -0.41(-13.10%)
Nov 30, 2021 3.120 3.650 3.070 3.130 51,433,976 +0.01(+0.32%)
Nov 29, 2021 3.630 3.670 3.050 3.120 39,098,964 -0.52(-14.29%)
Nov 26, 2021 3.540 3.780 3.434 3.640 21,279,208 -0.11(-2.93%)
Nov 24, 2021 3.750 3.880 3.600 3.750 27,243,766 -0.24(-6.02%)
Nov 23, 2021 4.200 4.730 3.685 3.990 57,489,920 -0.46(-10.34%)
Nov 22, 2021 4.870 5.230 4.380 4.450 82,725,176 -0.44(-9.00%)
Nov 19, 2021 4.040 5.150 3.970 4.890 123,358,896 +0.59(+13.72%)
Nov 18, 2021 4.610 4.428 4.280 4.300 78,784,920 -0.58(-11.89%)
Nov 17, 2021 5.810 6.200 4.570 4.880 220,417,360 +0.04(+0.83%)
Nov 16, 2021 3.960 5.130 3.830 4.840 350,766,240 +1.37(+39.48%)
Nov 15, 2021 3.050 3.530 3.048 3.470 45,532,248 +0.50(+16.84%)
Nov 12, 2021 3.030 3.050 2.860 2.970 23,057,674 -0.13(-4.19%)
Nov 11, 2021 3.080 3.350 3.010 3.100 23,487,570 -0.60(-16.22%)
Nov 10, 2021 3.470 3.700 51,257,920 +0.29(+8.50%)
Nov 09, 2021 3.530 3.540 3.280 3.410 19,316,170 -0.13(-3.67%)
Nov 08, 2021 3.590 3.720 3.356 3.540 27,804,368 +0.02(+0.57%)
Nov 05, 2021 3.685 4.085 3.380 3.520 74,668,136 -0.04(-1.12%)
Nov 04, 2021 3.130 3.720 3.120 3.560 69,784,584 +0.45(+14.47%)
Nov 03, 2021 3.130 3.330 3.000 3.110 26,062,248 -0.29(-8.53%)
Nov 02, 2021 3.340 3.500 2.850 3.400 58,722,284 -0.07(-2.02%)
Nov 01, 2021 3.580 3.670 3.340 3.470 35,321,800 -0.13(-3.61%)
Oct 29, 2021 3.770 3.465 3.600 34,092,544 -0.27(-6.98%)
Oct 28, 2021 3.680 3.970 3.340 3.870 59,601,820 +0.12(+3.20%)
Oct 27, 2021 3.850 4.430 3.610 3.750 120,491,736 -0.24(-6.02%)
Oct 26, 2021 4.000 3.990 252,398,864 +0.61(+18.05%)
Oct 25, 2021 3.050 3.480 2.970 3.380 139,363,616 +0.42(+14.19%)
Oct 22, 2021 2.340 3.330 2.960 188,360,672 +0.46(+18.40%)
Oct 21, 2021 2.740 2.840 2.300 2.500 67,794,504 -0.22(-8.09%)
Oct 20, 2021 2.840 2.920 2.660 2.720 72,068,536 -0.28(-9.33%)
Oct 19, 2021 3.220 3.550 2.760 3.000 272,547,328 +0.01(+0.33%)
Oct 18, 2021 2.310 3.080 2.250 2.990 350,729,760 +0.85(+39.72%)
Oct 15, 2021 2.120 2.260 2.060 2.140 71,829,480 +0.05(+2.39%)
Oct 14, 2021 2.130 2.350 2.050 2.090 92,733,440 +0.05(+2.45%)
Oct 13, 2021 2.430 2.490 1.990 2.040 160,579,408 -0.18(-8.11%)
Oct 12, 2021 2.100 2.700 1.940 2.220 345,377,632 +0.08(+3.74%)
Oct 11, 2021 1.370 2.150 1.360 2.140 203,304,192 +0.79(+58.52%)
Oct 08, 2021 1.360 1.390 1.280 1.350 47,681,420 -0.05(-3.57%)
Oct 07, 2021 1.500 1.520 1.330 1.400 48,102,692 -0.03(-2.10%)
Oct 06, 2021 1.420 1.530 1.390 1.430 55,636,544 +0.07(+5.15%)
Oct 05, 2021 1.550 1.550 1.210 1.360 99,157,520 -0.04(-2.86%)
Oct 04, 2021 1.740 2.170 1.340 1.400 238,844,784 -0.39(-21.79%)
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.