Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 28, 2021 2.660 2.750 2.483 2.590 370,450 -0.06(-2.26%)
May 27, 2021 2.470 2.660 2.410 2.650 345,182 +0.18(+7.29%)
May 26, 2021 2.400 2.500 2.360 2.470 348,790 +0.05(+2.07%)
May 25, 2021 2.480 2.560 2.390 2.420 254,689 -0.07(-2.81%)
May 24, 2021 2.490 2.500 2.270 2.490 518,018 +0.04(+1.63%)
May 21, 2021 2.700 2.780 2.410 2.450 651,261 -0.20(-7.55%)
May 20, 2021 2.300 2.820 2.300 2.650 1,984,671 +0.41(+18.30%)
May 19, 2021 2.200 2.250 2.110 2.240 1,243,264 +0.04(+1.82%)
May 18, 2021 2.270 2.350 2.190 2.200 833,514 -0.06(-2.65%)
May 17, 2021 2.370 2.420 2.200 2.260 518,109 -0.10(-4.24%)
May 14, 2021 2.450 2.560 2.280 2.360 638,019 +0.01(+0.43%)
May 13, 2021 2.440 2.440 2.270 2.350 492,728 -0.04(-1.67%)
May 12, 2021 2.480 2.670 2.380 2.390 430,149 -0.11(-4.40%)
May 11, 2021 2.330 2.600 2.200 2.500 574,135 +0.15(+6.38%)
May 10, 2021 2.750 2.770 2.340 2.350 1,101,301 -0.37(-13.60%)
May 07, 2021 2.870 2.970 2.690 2.720 389,710 -0.14(-4.90%)
May 06, 2021 3.050 3.050 2.750 2.860 745,943 -0.23(-7.44%)
May 05, 2021 3.130 3.200 3.050 3.090 286,723 -0.04(-1.28%)
May 04, 2021 3.330 3.350 3.030 3.130 410,587 -0.25(-7.40%)
May 03, 2021 3.190 3.550 3.190 3.380 623,004 +0.22(+6.96%)
Apr 30, 2021 3.060 3.170 3.060 3.160 326,600 +0.11(+3.61%)
Apr 29, 2021 3.060 3.100 3.000 3.050 404,614 +0.03(+0.99%)
Apr 28, 2021 3.160 3.190 3.000 3.020 276,626 -0.13(-4.13%)
Apr 27, 2021 3.140 3.250 3.020 3.150 362,015 +0.01(+0.32%)
Apr 26, 2021 3.060 3.160 2.940 3.140 491,345 +0.10(+3.29%)
Apr 23, 2021 3.030 3.090 2.980 3.040 370,000 +0.02(+0.66%)
Apr 22, 2021 3.100 3.180 2.980 3.020 388,767 +0.03(+1.00%)
Apr 21, 2021 3.010 3.160 2.930 2.990 445,179 -0.02(-0.66%)
Apr 20, 2021 3.120 3.260 2.990 3.010 293,541 -0.17(-5.35%)
Apr 19, 2021 3.390 3.390 3.030 3.180 342,703 -0.19(-5.64%)
Apr 16, 2021 3.450 3.500 3.226 3.370 353,900 -0.04(-1.17%)
Apr 15, 2021 3.490 3.540 3.310 3.410 320,636 -0.09(-2.57%)
Apr 14, 2021 3.550 3.780 3.450 3.500 424,663 -0.02(-0.57%)
Apr 13, 2021 3.740 3.750 3.450 3.520 331,274 -0.23(-6.13%)
Apr 12, 2021 3.910 4.000 3.720 3.750 738,487 -0.12(-3.10%)
Apr 09, 2021 4.100 4.100 3.840 3.870 332,500 -0.19(-4.68%)
Apr 08, 2021 4.320 4.330 3.970 4.060 330,137 -0.18(-4.25%)
Apr 07, 2021 4.610 4.650 4.210 4.240 285,729 -0.34(-7.42%)
Apr 06, 2021 4.970 5.030 4.440 4.580 243,331 -0.35(-7.10%)
Apr 05, 2021 4.940 5.130 4.900 4.930 445,261 +0.01(+0.20%)
Apr 01, 2021 4.800 5.090 4.700 4.920 293,000 +0.16(+3.36%)
Mar 31, 2021 4.710 4.880 4.550 4.760 214,710 +0.14(+3.03%)
Mar 30, 2021 4.590 4.680 4.300 4.620 270,300 -0.08(-1.70%)
Mar 29, 2021 4.330 4.790 4.300 4.700 335,483 +0.27(+6.09%)
Mar 26, 2021 4.180 4.590 4.180 4.430 256,200 +0.30(+7.26%)
Mar 25, 2021 4.200 4.360 4.020 4.130 315,733 +0.01(+0.24%)
Mar 24, 2021 4.750 4.750 4.100 4.120 318,831 -0.56(-11.97%)
Mar 23, 2021 4.870 4.890 4.560 4.680 141,455 -0.22(-4.49%)
Mar 22, 2021 4.920 4.990 4.690 4.900 194,455 +0.08(+1.66%)
Mar 19, 2021 4.450 4.980 4.250 4.820 1,721,400 +0.43(+9.79%)
Mar 18, 2021 4.940 4.980 4.280 4.390 511,482 -0.59(-11.85%)
Mar 17, 2021 4.710 5.000 4.680 4.980 252,779 +0.12(+2.47%)
Mar 16, 2021 4.750 4.900 4.560 4.860 301,414 +0.13(+2.75%)
Mar 15, 2021 4.860 5.110 4.650 4.730 439,352 -0.11(-2.27%)
Mar 12, 2021 4.300 4.870 4.250 4.840 343,500 +0.43(+9.75%)
Mar 11, 2021 4.250 4.480 4.150 4.410 347,271 +0.26(+6.27%)
Mar 10, 2021 4.380 4.460 4.110 4.150 503,227 -0.05(-1.19%)
Mar 09, 2021 3.970 4.270 3.950 4.200 350,131 +0.29(+7.42%)
Mar 08, 2021 4.060 4.180 3.910 3.910 236,221 -0.08(-2.01%)
Mar 05, 2021 4.100 4.135 3.600 3.990 529,500 -0.06(-1.48%)
Mar 04, 2021 4.800 4.940 3.910 4.050 785,625 -0.72(-15.09%)
Mar 03, 2021 5.410 5.410 4.730 4.770 948,187 -0.57(-10.67%)
Mar 02, 2021 5.560 5.640 5.330 5.340 261,085 -0.15(-2.73%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.