Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Oct 01, 2021 1.890 2.200 1.560 1.790 249,225,520 +0.27(+17.76%)
Sep 30, 2021 1.230 1.580 1.220 1.520 104,730,528 +0.44(+40.74%)
Sep 29, 2021 0.8900 1.080 0.8900 1.080 21,776,896 +0.19(+21.79%)
Sep 28, 2021 0.9077 0.9100 0.8625 0.8868 5,729,245 -0.02(-1.71%)
Sep 27, 2021 0.9100 0.9287 0.8655 0.9022 3,823,406 +0.00(+0.24%)
Sep 24, 2021 0.9600 0.9609 0.9000 0.9000 3,993,639 -0.05(-5.70%)
Sep 23, 2021 0.9000 0.9749 0.8888 0.9544 5,385,470 +0.05(+5.48%)
Sep 22, 2021 0.9300 0.9320 0.8888 0.9048 6,384,372 -0.02(-1.74%)
Sep 21, 2021 0.9500 0.9689 0.9195 0.9208 6,809,292 -0.02(-2.52%)
Sep 20, 2021 0.9574 1.020 0.9361 0.9446 11,241,347 -0.07(-6.48%)
Sep 17, 2021 1.040 1.050 1.000 1.010 6,169,290 -0.02(-1.94%)
Sep 16, 2021 0.9700 1.090 0.9410 1.030 16,044,148 +0.06(+6.66%)
Sep 15, 2021 1.010 1.030 0.9550 0.9657 11,648,492 -0.05(-5.32%)
Sep 14, 2021 1.110 1.200 0.9902 1.020 54,292,792 +0.08(+8.50%)
Sep 13, 2021 0.9900 1.010 0.9315 0.9401 9,044,500 -0.08(-7.83%)
Sep 10, 2021 1.050 1.060 1.008 1.020 4,902,095 -0.04(-3.77%)
Sep 09, 2021 0.9900 1.080 0.9900 1.060 6,569,213 +0.00(+0.00%)
Sep 08, 2021 1.050 1.090 0.9664 1.060 10,615,913 -0.02(-1.85%)
Sep 07, 2021 1.170 1.190 1.060 1.080 12,443,006 -0.03(-2.70%)
Sep 03, 2021 1.060 1.250 1.050 1.110 26,742,620 +0.06(+5.71%)
Sep 02, 2021 0.9800 1.078 0.9265 1.050 16,024,722 +0.07(+7.43%)
Sep 01, 2021 0.9300 1.070 0.9100 0.9774 35,085,228 +0.09(+9.86%)
Aug 31, 2021 0.8116 0.9138 0.7950 0.8897 18,446,424 +0.09(+11.21%)
Aug 30, 2021 0.7800 0.8634 0.7550 0.8000 18,248,262 +0.05(+5.99%)
Aug 27, 2021 0.7799 0.7799 0.7450 0.7548 8,150,172 -0.01(-1.56%)
Aug 26, 2021 0.7954 0.7977 0.7331 0.7668 7,849,405 -0.04(-5.26%)
Aug 25, 2021 0.8350 0.8350 0.7610 0.8094 9,386,048 -0.01(-1.27%)
Aug 24, 2021 0.7400 0.8400 0.7200 0.8198 15,629,170 +0.06(+8.27%)
Aug 23, 2021 0.6900 0.7575 0.6855 0.7572 20,767,426 +0.08(+12.36%)
Aug 20, 2021 0.7052 0.7278 0.6570 0.6739 46,214,896 -0.82(-54.77%)
Aug 19, 2021 1.600 1.650 1.470 1.490 3,012,492 -0.11(-6.88%)
Aug 18, 2021 1.670 1.700 1.600 1.600 522,361 -0.08(-4.76%)
Aug 17, 2021 1.520 1.750 1.510 1.680 1,684,697 +0.11(+7.01%)
Aug 16, 2021 1.650 1.660 1.550 1.570 907,741 -0.09(-5.42%)
Aug 13, 2021 1.680 1.710 1.510 1.660 1,788,568 -0.08(-4.60%)
Aug 12, 2021 1.820 1.840 1.720 1.740 1,449,784 -0.07(-3.87%)
Aug 11, 2021 1.850 1.850 1.770 1.810 827,356 -0.02(-1.09%)
Aug 10, 2021 1.870 1.909 1.750 1.830 2,149,967 -0.05(-2.66%)
Aug 09, 2021 1.950 1.980 1.840 1.880 1,682,524 -0.06(-3.09%)
Aug 06, 2021 1.920 1.954 1.880 1.940 890,605 -0.01(-0.51%)
Aug 05, 2021 1.890 1.980 1.810 1.950 2,056,279 +0.07(+3.72%)
Aug 04, 2021 1.970 1.990 1.870 1.880 2,055,501 -0.09(-4.57%)
Aug 03, 2021 2.050 2.060 1.960 1.970 1,444,818 -0.13(-6.19%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.