Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Progyny Inc | PGNY | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -4.67 | -14.37% | 27.83 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 24.23 | 23.90 | 27.91 | 27.53 | 32.50 |
PGNY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.46 | 33.84 | 23.90 | 32.45 | 1,132,598 | -4.63 | -14.26% |
| 1 Month | 34.89 | 34.915 | 23.90 | 32.53 | 835,577 | -7.06 | -20.24% |
| 3 Months | 41.32 | 42.08 | 23.90 | 35.28 | 924,284 | -13.49 | -32.65% |
| 6 Months | 29.60 | 42.08 | 23.90 | 35.76 | 789,094 | -1.77 | -5.98% |
| 1 Year | 38.55 | 44.95 | 23.90 | 36.08 | 761,110 | -10.72 | -27.81% |
| 3 Years | 52.49 | 68.32 | 23.90 | 41.28 | 811,853 | -24.66 | -46.98% |
| 5 Years | 15.02 | 68.32 | 14.9905 | 38.31 | 810,512 | 12.81 | 85.29% |
PGNY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 27.53 | -4.97 | -15.29% | 24.23 | 27.91 | 23.90 | 8,997,128 |
| May 09 2024 | 32.50 | 0.34 | 1.06% | 32.16 | 32.57 | 31.95 | 1,648,743 |
| May 08 2024 | 32.16 | -0.90 | -2.72% | 32.76 | 32.99 | 32.13 | 1,145,924 |
| May 07 2024 | 33.06 | 0.66 | 2.04% | 32.25 | 33.84 | 32.195 | 1,344,477 |
| May 06 2024 | 32.40 | 0.68 | 2.14% | 32.05 | 32.605 | 32.03 | 763,409 |
| May 03 2024 | 31.72 | -0.35 | -1.09% | 32.46 | 32.62 | 31.42 | 760,436 |
| May 02 2024 | 32.07 | -0.22 | -0.68% | 32.45 | 32.80 | 31.586 | 889,785 |
| May 01 2024 | 32.29 | 0.23 | 0.72% | 31.95 | 32.715 | 31.82 | 1,001,640 |
| Apr 30 2024 | 32.06 | -0.48 | -1.48% | 32.24 | 32.92 | 32.05 | 714,301 |
| Apr 29 2024 | 32.54 | 0.50 | 1.56% | 32.25 | 32.819 | 32.15 | 546,094 |
| Apr 26 2024 | 32.04 | -0.46 | -1.42% | 32.46 | 32.70 | 31.99 | 583,458 |
| Apr 25 2024 | 32.50 | -0.10 | -0.31% | 32.13 | 32.65 | 32.08 | 584,885 |
| Apr 24 2024 | 32.60 | 0.20 | 0.62% | 32.30 | 32.61 | 32.00 | 759,132 |
| Apr 23 2024 | 32.40 | -0.66 | -2.00% | 33.07 | 33.295 | 32.34 | 625,285 |
| Apr 22 2024 | 33.06 | 0.36 | 1.10% | 32.80 | 33.36 | 32.66 | 663,390 |
| Apr 19 2024 | 32.70 | 0.82 | 2.57% | 31.88 | 32.76 | 31.88 | 1,132,202 |
| Apr 18 2024 | 31.88 | -0.87 | -2.66% | 32.77 | 33.50 | 31.80 | 1,295,908 |
| Apr 17 2024 | 32.75 | -0.64 | -1.92% | 33.62 | 33.7575 | 32.70 | 637,559 |
| Apr 16 2024 | 33.39 | -0.42 | -1.24% | 33.48 | 33.85 | 33.29 | 619,339 |
| Apr 15 2024 | 33.81 | -0.39 | -1.14% | 34.40 | 34.40 | 33.60 | 627,213 |
| Apr 12 2024 | 34.20 | -0.77 | -2.20% | 34.89 | 34.915 | 34.04 | 368,354 |
| Apr 11 2024 | 34.97 | 0.14 | 0.40% | 35.00 | 35.385 | 34.58 | 466,755 |
