Italia markets close in 5 hours 56 minutes

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,52+0,40 (+1,53%)
Alla chiusura: 04:00PM EDT
26,88 +0,36 (+1,36%)
Dopo ore: 07:33PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202426,0226,8525,6926,5226,52958.400
24 giu 202425,9826,7225,8926,1226,12840.200
21 giu 202425,4025,8825,2125,8625,861.481.800
20 giu 202425,6425,8125,1825,3425,341.011.000
18 giu 202426,6227,0025,5525,7325,731.541.200
17 giu 202426,8426,9025,9726,7126,711.338.600
14 giu 202427,1227,3226,8526,9826,98843.300
13 giu 202427,5727,6527,1327,3327,33664.100
12 giu 202428,8928,8927,7127,7227,721.106.700
11 giu 202427,7928,2827,2628,1128,11739.400
10 giu 202427,3327,8526,7727,8327,83665.700
07 giu 202427,8128,0627,5727,6027,60555.100
06 giu 202427,3928,0427,3227,9327,93674.600
05 giu 202427,2927,5726,8927,4427,44659.200
04 giu 202427,7727,8127,1427,1527,15814.100
03 giu 202427,3728,0627,1227,8527,851.359.600
31 mag 202426,6826,9826,1726,9526,95987.500
30 mag 202426,5026,7226,0926,6226,62834.000
29 mag 202426,3526,4525,6326,3026,302.006.700
28 mag 202427,0527,1426,2126,6726,671.226.400
24 mag 202427,2327,3126,7327,0027,001.059.800
23 mag 202427,5227,8926,6427,1527,151.665.800
22 mag 202427,3327,5126,6026,7426,741.445.300
21 mag 202427,8828,3127,1227,4627,46987.900
20 mag 202428,1628,2127,5028,0028,00860.400
17 mag 202427,5428,0927,0128,0928,091.262.400
16 mag 202426,8127,8126,6727,5527,551.368.200
15 mag 202427,6628,0026,7426,7826,781.339.600
14 mag 202427,6828,2726,9327,4827,481.813.800
13 mag 202427,7428,1826,7127,4027,402.054.500
10 mag 202423,9027,9123,9027,5327,539.000.800
09 mag 202432,1632,5731,9532,5032,501.698.000
08 mag 202432,7632,9932,1332,1632,161.145.900
07 mag 202432,2533,8432,1933,0633,061.344.500
06 mag 202432,0532,6032,0332,4032,40763.400
03 mag 202432,4632,6231,4231,7231,72760.400
02 mag 202432,4532,8031,5932,0732,07889.800
01 mag 202431,9532,7231,8232,2932,291.001.600
30 apr 202432,2432,9232,0532,0632,06714.300
29 apr 202432,2532,8232,1532,5432,54546.100
26 apr 202432,4632,7031,9932,0432,04583.500
25 apr 202432,3132,6532,0832,5032,50588.600
24 apr 202432,3032,6132,0032,6032,60759.100
23 apr 202433,0733,2932,3432,4032,40625.300
22 apr 202432,8033,3632,6633,0633,06663.400
19 apr 202431,8832,7631,8832,7032,701.132.200
18 apr 202432,7733,5031,8031,8831,881.295.900
17 apr 202433,6233,7632,7032,7532,75637.600
16 apr 202433,7033,8533,2933,3933,39629.800
15 apr 202434,4034,4033,6033,8133,81627.200
12 apr 202434,8934,9234,0434,2034,20368.400
11 apr 202435,0035,3834,5834,9734,97466.800
10 apr 202435,0635,1934,4134,8334,83736.000
09 apr 202435,9836,3635,5935,9535,95540.200
08 apr 202435,6135,9635,4735,8435,84443.900
05 apr 202435,2435,5635,1235,3935,39416.400
04 apr 202435,9836,5135,3135,5035,50540.300
03 apr 202435,3835,9835,3535,7535,75900.900
02 apr 202436,1336,7635,3635,6735,67589.500
01 apr 202437,6037,9236,0336,5136,511.111.400
28 mar 202437,9138,9837,8138,1538,15695.600
27 mar 202437,3838,1837,3037,9937,99884.800
26 mar 202437,2737,5236,8037,0437,04640.200
25 mar 202437,3237,9336,6537,0037,00870.800
22 mar 202437,2037,5336,9837,2437,24669.400
21 mar 202436,8037,7636,6037,0537,05818.900
20 mar 202436,0937,1035,8936,5636,56674.900
19 mar 202436,1936,6736,0236,2936,29622.400
18 mar 202435,3536,4935,0036,3136,31594.200
15 mar 202435,1135,9735,1135,1735,171.123.800
14 mar 202436,6936,6935,2135,4035,40833.700
13 mar 202436,0537,1036,0536,6936,69863.300
12 mar 202435,8536,5635,6436,0536,05871.800
11 mar 202435,1936,2035,1835,9535,95789.300
08 mar 202435,0135,9834,8835,4935,49887.200
07 mar 202433,9935,0933,8534,5634,56935.500
06 mar 202434,4434,8033,5533,6333,631.151.200
05 mar 202435,4035,4934,4334,5034,50757.900
04 mar 202436,1936,2035,3035,4835,48888.800
01 mar 202436,6336,9935,6336,0236,021.848.200
29 feb 202435,5737,2035,0236,5236,522.095.900
28 feb 202436,1836,4533,0734,6534,654.083.600
27 feb 202440,4040,8940,0940,7940,79814.700
26 feb 202438,9240,5938,8039,8739,87907.300
23 feb 202437,7238,9537,2438,6738,671.276.600
22 feb 202440,0940,3336,6037,7237,722.187.300
21 feb 202440,1640,3539,7040,3040,30916.700
20 feb 202440,3640,7840,2240,4040,40638.200
16 feb 202441,3242,0840,6640,7840,78854.400
15 feb 202441,0241,5440,5441,3841,38544.500
14 feb 202440,8140,9740,1740,6740,67638.400
13 feb 202440,3641,2240,0040,1640,16687.700
12 feb 202440,4041,6840,3741,6241,62524.000
09 feb 202440,6940,9440,2740,4440,44683.600
08 feb 202439,7141,8139,7140,3540,35523.300
07 feb 202440,3040,7239,7339,7939,79612.600
06 feb 202438,6340,1938,6339,9039,90966.900
05 feb 202438,7538,9637,7938,8438,84700.100
02 feb 202438,3739,3738,0839,0939,09354.900
01 feb 202437,8938,8037,3138,7638,76538.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...