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 (%)
Feb 26, 2021 5.600 5.610 5.400 5.470 319,800 -0.10(-1.80%)
Feb 25, 2021 5.890 5.910 5.270 5.570 491,995 -0.30(-5.11%)
Feb 24, 2021 5.750 5.990 5.520 5.870 276,799 +0.31(+5.58%)
Feb 23, 2021 5.810 5.960 5.250 5.560 576,382 -0.49(-8.10%)
Feb 22, 2021 5.600 6.180 5.500 6.050 584,692 +0.46(+8.23%)
Feb 19, 2021 5.380 5.750 5.360 5.590 276,800 +0.25(+4.68%)
Feb 18, 2021 5.690 5.760 5.320 5.340 381,180 -0.36(-6.32%)
Feb 17, 2021 5.670 5.850 5.600 5.700 348,460 +0.04(+0.71%)
Feb 16, 2021 5.650 5.790 5.540 5.660 352,517 +0.06(+1.07%)
Feb 12, 2021 5.770 5.870 5.520 5.600 374,600 -0.02(-0.36%)
Feb 11, 2021 6.030 6.150 5.580 5.620 439,896 -0.36(-6.02%)
Feb 10, 2021 6.250 6.330 5.800 5.980 453,600 -0.14(-2.29%)
Feb 09, 2021 5.850 6.230 5.580 6.120 783,261 +0.33(+5.70%)
Feb 08, 2021 6.010 6.130 5.650 5.790 1,477,238 -0.42(-6.76%)
Feb 05, 2021 6.350 6.439 6.010 6.210 479,500 -0.04(-0.64%)
Feb 04, 2021 6.550 6.680 6.220 6.250 404,324 -0.15(-2.34%)
Feb 03, 2021 7.100 7.165 6.300 6.400 779,281 -0.68(-9.60%)
Feb 02, 2021 7.050 7.250 6.750 7.080 262,740 +0.08(+1.14%)
Feb 01, 2021 6.860 7.220 6.850 7.000 217,547 +0.12(+1.74%)
Jan 29, 2021 7.200 7.260 6.750 6.880 268,800 -0.43(-5.88%)
Jan 28, 2021 7.260 7.440 6.420 7.310 711,945 +0.05(+0.69%)
Jan 27, 2021 7.210 7.860 7.150 7.260 800,782 -0.01(-0.14%)
Jan 26, 2021 6.410 7.470 6.220 7.270 1,766,849 +0.89(+13.95%)
Jan 25, 2021 6.340 6.480 6.100 6.380 481,965 +0.18(+2.90%)
Jan 22, 2021 6.080 6.260 5.950 6.200 431,100 -0.02(-0.32%)
Jan 21, 2021 6.240 6.330 5.970 6.220 458,776 +0.11(+1.80%)
Jan 20, 2021 6.360 6.780 6.050 6.110 536,577 -0.21(-3.32%)
Jan 19, 2021 5.520 6.350 5.520 6.320 904,436 +0.90(+16.61%)
Jan 15, 2021 5.430 5.700 5.220 5.420 532,800 +0.02(+0.37%)
Jan 14, 2021 5.960 5.980 5.320 5.400 838,681 -0.36(-6.25%)
Jan 13, 2021 6.010 6.100 5.630 5.760 489,937 -0.28(-4.64%)
Jan 12, 2021 6.330 6.350 5.900 6.040 525,321 -0.24(-3.82%)
Jan 11, 2021 6.200 6.740 6.200 6.280 416,683 +0.00(+0.00%)
Jan 08, 2021 6.050 6.380 5.855 6.280 378,300 +0.18(+2.95%)
Jan 07, 2021 6.100 6.470 5.980 6.100 745,768 +0.26(+4.45%)
Jan 06, 2021 6.190 6.350 5.610 5.840 893,218 -0.15(-2.50%)
Jan 05, 2021 5.270 6.220 5.000 5.990 2,015,752 +0.77(+14.75%)
Jan 04, 2021 5.510 5.630 4.760 5.220 784,956 -0.09(-1.69%)
Dec 31, 2020 5.310 5.310 5.310 896,387 +0.06(+1.14%)
Dec 30, 2020 4.780 5.500 4.670 5.250 896,387 +0.48(+10.06%)
Dec 29, 2020 5.410 5.450 4.700 4.770 1,230,147 -0.58(-10.84%)
Dec 28, 2020 6.090 6.400 5.260 5.350 1,192,202 -0.65(-10.83%)
Dec 24, 2020 6.660 6.750 5.800 6.000 807,800 -0.74(-10.98%)
Dec 23, 2020 6.800 6.940 6.290 6.740 1,069,246 +0.06(+0.90%)
Dec 22, 2020 6.800 7.550 6.500 6.680 2,005,734 -0.17(-2.48%)
Dec 21, 2020 6.280 6.920 5.210 6.850 2,007,974 +0.53(+8.39%)
Dec 18, 2020 5.540 6.420 5.500 6.320 3,443,600 +0.88(+16.18%)
Dec 17, 2020 5.000 5.670 4.940 5.440 2,557,768 +0.79(+16.99%)
Dec 16, 2020 4.330 4.790 4.100 4.650 1,723,278 +0.49(+11.78%)
Dec 15, 2020 4.200 4.340 3.910 4.160 909,498 +0.03(+0.73%)
Dec 14, 2020 5.000 5.060 4.020 4.130 2,193,741 -0.60(-12.68%)
Dec 11, 2020 4.200 4.880 4.070 4.730 4,063,900 +0.76(+19.14%)
Dec 10, 2020 3.740 4.010 3.560 3.970 3,060,926 +0.50(+14.41%)
Dec 09, 2020 3.560 3.560 3.340 3.470 1,094,869 +0.05(+1.46%)
Dec 08, 2020 3.780 3.890 3.300 3.420 1,048,299 -0.08(-2.29%)
Dec 07, 2020 3.500 3.710 3.370 3.500 1,609,221 +0.23(+7.03%)
Dec 04, 2020 3.300 3.350 3.180 3.270 961,100 +0.00(+0.00%)
Dec 03, 2020 3.180 3.310 3.080 3.270 2,932,223 -0.02(-0.61%)
Dec 02, 2020 3.670 3.680 3.270 3.290 708,847 -0.34(-9.37%)
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.