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 (%)
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%)
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%)
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.