Progyny Inc (PGNY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.18 | 15.1916376307 | 14.35 | 17.27 | 14.115 | 2000860 | 15.79502977 | CS |
| 4 | 1.33 | 8.75 | 15.2 | 17.27 | 13.86 | 1826677 | 15.08819145 | CS |
| 12 | 0.26 | 1.59803318992 | 16.27 | 17.38 | 13.39 | 1741497 | 15.38403941 | CS |
| 26 | -12.12 | -42.3036649215 | 28.65 | 30.4175 | 13.39 | 1865768 | 18.54016972 | CS |
| 52 | -20.28 | -55.0937245314 | 36.81 | 42.08 | 13.39 | 1420096 | 23.28213343 | CS |
| 156 | -35.74 | -68.375741343 | 52.27 | 53.1 | 13.39 | 993220 | 30.12385001 | CS |
| 260 | -11.6 | -41.2371134021 | 28.13 | 68.32 | 13.39 | 930732 | 34.3557182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 16.9 | 2.19 | 14.89 | 16.649999 | 17.27 | 15.9 | 4148163 |
| 1735256100 | 14.71 | 0.18 | 1.24 | 14.41 | 14.81 | 14.3183 | 1969937 |
| 1735077840 | 14.53 | 0.04 | 0.28 | 14.49 | 14.6 | 14.3651 | 356648 |
| 1734996900 | 14.49 | 0.15 | 1.05 | 14.35 | 14.61 | 14.115 | 1528690 |
| 1734737700 | 14.34 | 0.15 | 1.06 | 14.05 | 14.51 | 14.05 | 5953051 |
| 1734651300 | 14.19 | -0.31 | -2.14 | 14.275 | 14.28 | 13.86 | 2005198 |
| 1734564900 | 14.5 | -0.24 | -1.63 | 14.76 | 15.01 | 14.36 | 1517805 |
| 1734478500 | 14.74 | -0.15 | -1.01 | 15.045 | 15.3 | 14.6769 | 1385383 |
| 1734392100 | 14.89 | 0.28 | 1.92 | 14.59 | 14.96 | 14.44 | 2172419 |
| 1734132900 | 14.61 | -0.25 | -1.68 | 14.795 | 14.9 | 14.36 | 878936 |
| 1734046500 | 14.86 | -0.55 | -3.57 | 15.31 | 15.43 | 14.67 | 801085 |
| 1733960100 | 15.41 | -0.33 | -2.10 | 15.74 | 15.84 | 15.355 | 2135218 |
| 1733873700 | 15.74 | -0.1 | -0.63 | 15.9 | 16.02 | 15.42 | 1635515 |
| 1733787300 | 15.84 | 1.08 | 7.32 | 14.89 | 15.95 | 14.84 | 1756847 |
| 1733528100 | 14.76 | -0.24 | -1.60 | 15.37 | 15.41 | 14.7 | 832080 |
| 1733441700 | 15 | 0.12 | 0.81 | 14.88 | 15.02 | 14.64 | 1267119 |
| 1733355300 | 14.88 | 0.03 | 0.20 | 14.855 | 15.03 | 14.77 | 1308086 |
| 1733268900 | 14.85 | -0.74 | -4.75 | 15.59 | 15.59 | 14.82 | 1274269 |
| 1733182500 | 15.59 | 0.02 | 0.13 | 15.2 | 15.61 | 15.1 | 1780414 |
| 1732917840 | 15.57 | 0.09 | 0.58 | 15.54 | 15.66 | 15.35 | 552831 |
| 1732750500 | 15.48 | 0.21 | 1.38 | 15.46 | 15.73 | 15.31 | 1033710 |
| 1732664100 | 15.27 | -0.48 | -3.05 | 15.65 | 15.675 | 15.01 | 1453535 |
| 1732577700 | 15.75 | 0.31 | 2.01 | 15.71 | 16 | 15.62 | 1877424 |
| 1732318500 | 15.44 | 0.47 | 3.14 | 15.15 | 15.71 | 15.14 | 1367395 |
| 1732232100 | 14.97 | 0.99 | 7.08 | 13.92 | 15.13 | 13.92 | 1646552 |
| 1732145700 | 13.98 | 0.31 | 2.27 | 13.52 | 13.99 | 13.5 | 1418178 |
| 1732059300 | 13.67 | -0.23 | -1.65 | 13.845 | 13.91 | 13.555 | 1275108 |
| 1731972900 | 13.9 | 0.13 | 0.94 | 13.91 | 13.93 | 13.53 | 2419088 |
| 1731713700 | 13.77 | -0.21 | -1.50 | 13.935 | 13.97 | 13.39 | 2345211 |
| 1731627300 | 13.98 | 0.08 | 0.58 | 13.9 | 14.65 | 13.87 | 2202643 |
| 1731540900 | 13.9 | -3.28 | -19.09 | 15 | 15 | 13.77 | 5295186 |
| 1731454500 | 17.18 | 0.12 | 0.70 | 17.01 | 17.38 | 16.86 | 1993326 |
| 1731368100 | 17.06 | 0.45 | 2.71 | 16.94 | 17.08 | 16.71 | 1248771 |
| 1731108900 | 16.61 | 0.08 | 0.48 | 16.559999 | 16.649999 | 16.075 | 1231066 |
| 1731022500 | 16.53 | 0.15 | 0.92 | 16.285 | 16.635 | 16.239999 | 1088761 |
| 1730936100 | 16.379999 | 0.59 | 3.74 | 16.329999 | 16.425 | 15.61 | 1242835 |
| 1730849700 | 15.79 | 0.64 | 4.22 | 15.055 | 15.9002 | 14.93 | 1126177 |
| 1730763300 | 15.15 | 0.15 | 1.00 | 14.98 | 15.4 | 14.91 | 1125610 |
| 1730500500 | 15 | -0.05 | -0.33 | 15.16 | 15.23 | 14.955 | 895653 |
| 1730414100 | 15.05 | -0.33 | -2.15 | 15.38 | 15.385 | 14.98 | 1035476 |
| 1730327700 | 15.38 | -0.26 | -1.66 | 15.69 | 15.97 | 15.315 | 860275 |
| 1730241300 | 15.64 | -0.19 | -1.20 | 15.695 | 16.07 | 15.6 | 1215724 |
| 1730154900 | 15.83 | 0.38 | 2.46 | 15.73 | 15.98 | 15.63 | 3114505 |
| 1729895700 | 15.45 | -0.1 | -0.64 | 15.63 | 15.845 | 15.325 | 1736498 |
| 1729809300 | 15.55 | -0.31 | -1.95 | 15.87 | 16.32 | 15.54 | 1094332 |
| 1729722900 | 15.86 | -0.27 | -1.67 | 16.059999 | 16.16 | 15.76 | 1069584 |
| 1729636500 | 16.129999 | -0.22 | -1.35 | 16.29 | 16.355 | 16.024999 | 1004529 |
| 1729550100 | 16.35 | -0.5 | -2.97 | 16.92 | 17.03 | 16.32 | 1714356 |
| 1729290900 | 16.85 | 0.17 | 1.02 | 16.75 | 16.87 | 16.37 | 1454839 |
| 1729204500 | 16.68 | 0.11 | 0.66 | 16.309999 | 17.08 | 16.23 | 2145833 |
| 1729118100 | 16.57 | 0.8 | 5.07 | 15.79 | 16.64 | 15.69 | 3242789 |
| 1729031700 | 15.77 | 0.04 | 0.25 | 15.66 | 15.95 | 15.46 | 2322205 |
| 1728945300 | 15.73 | -0.37 | -2.30 | 16.129999 | 16.129999 | 15.54 | 2597309 |
| 1728686100 | 16.1 | -0.35 | -2.13 | 16.37 | 16.51 | 16.085 | 1112899 |
| 1728599700 | 16.45 | 0.01 | 0.06 | 16.26 | 16.559999 | 16.16 | 1059233 |
| 1728513300 | 16.44 | 0.12 | 0.74 | 16.5 | 16.66 | 16.225 | 2408543 |
| 1728426900 | 16.32 | 0.23 | 1.43 | 16.29 | 16.5544 | 16.059999 | 2324938 |
| 1728340500 | 16.09 | -0.21 | -1.29 | 16.27 | 16.34 | 15.955 | 1947021 |
| 1728081300 | 16.3 | 0.48 | 3.03 | 16.059999 | 16.46 | 15.95 | 1907355 |
| 1727994900 | 15.82 | -0.51 | -3.12 | 16.32 | 16.32 | 15.8 | 1399407 |
| 1727908500 | 16.329999 | 0.15 | 0.93 | 16.05 | 16.629999 | 15.9 | 1457015 |
| 1727822100 | 16.18 | -0.58 | -3.46 | 16.89 | 16.89 | 16.129999 | 1222665 |
| 1727735520 | 16.76 | -0.04 | -0.24 | 16.649999 | 17.012 | 16.649999 | 1420388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
