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 | -1.67 | -7.07927087749 | 23.59 | 23.81 | 21.6 | 1489191 | 22.81067099 | CS |
| 4 | 3.9 | 21.6426193119 | 18.02 | 23.81 | 17.8 | 1990755 | 21.69204139 | CS |
| 12 | 7.985 | 57.3017581629 | 13.935 | 23.81 | 13.39 | 1824286 | 17.72792021 | CS |
| 26 | 0.92 | 4.38095238095 | 21 | 25.38 | 13.39 | 2064104 | 18.00544516 | CS |
| 52 | -18.38 | -45.6079404467 | 40.3 | 42.08 | 13.39 | 1556799 | 22.41192764 | CS |
| 156 | -15.79 | -41.872182445 | 37.71 | 53.1 | 13.39 | 1029538 | 29.18472498 | CS |
| 260 | -7.89 | -26.4676283126 | 29.81 | 68.32 | 13.39 | 955207 | 33.8762795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 21.92 | 0.09 | 0.41 | 21.81 | 22.3 | 21.56 | 1557233 |
| 1738884900 | 21.83 | -0.89 | -3.92 | 22.82 | 22.85 | 21.6 | 2006491 |
| 1738798500 | 22.72 | -0.73 | -3.11 | 23.18 | 23.18 | 22.19 | 1680814 |
| 1738712100 | 23.45 | -0.15 | -0.64 | 23.59 | 23.81 | 23.18 | 1092746 |
| 1738625700 | 23.6 | 0.43 | 1.86 | 22.86 | 23.61 | 22.72 | 1153324 |
| 1738366500 | 23.17 | -0.37 | -1.57 | 23.59 | 23.69 | 22.93 | 1583866 |
| 1738280100 | 23.54 | 0.29 | 1.25 | 23.33 | 23.69 | 23.23 | 1716647 |
| 1738193700 | 23.25 | -0.34 | -1.44 | 23.39 | 23.71 | 23.15 | 1728194 |
| 1738107300 | 23.59 | 0.64 | 2.79 | 22.93 | 23.67 | 22.8 | 2208025 |
| 1738020900 | 22.95 | 0.86 | 3.89 | 22.11 | 22.97 | 22.11 | 2262759 |
| 1737761700 | 22.09 | 0.94 | 4.44 | 21.91 | 22.55 | 21.625 | 1761616 |
| 1737675300 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1737588900 | 21.15 | -0.33 | -1.54 | 21.31 | 21.605 | 20.91 | 1911405 |
| 1737502500 | 21.48 | 0.48 | 2.29 | 21.17 | 21.66 | 21.09 | 2237860 |
| 1737156900 | 21 | 0.38 | 1.84 | 20.71 | 21.07 | 20.37 | 2916418 |
| 1737070500 | 20.62 | -0.13 | -0.63 | 20.73 | 20.78 | 19.94 | 2472462 |
| 1736984100 | 20.75 | 0.71 | 3.54 | 20.28 | 20.77 | 20.05 | 1473336 |
| 1736897700 | 20.04 | -0.26 | -1.28 | 20.47 | 20.73 | 20 | 2682911 |
| 1736811300 | 20.3 | 1.54 | 8.21 | 19.5 | 20.5 | 18.81 | 3122811 |
| 1736552100 | 18.76 | 0.51 | 2.79 | 17.89 | 18.87 | 17.79 | 1941977 |
| 1736379300 | 18.25 | 0.77 | 4.41 | 17.16 | 18.3299 | 17.0076 | 1527857 |
| 1736292900 | 17.48 | 0.05 | 0.29 | 17.43 | 17.66 | 17.13 | 1440764 |
| 1736206500 | 17.43 | -0.17 | -0.97 | 17.8 | 18.12 | 17.2 | 1855257 |
| 1735947300 | 17.6 | -0.13 | -0.73 | 17.75 | 18.26 | 17.53 | 2131272 |
| 1735860900 | 17.73 | 0.48 | 2.78 | 17.52 | 18.4 | 17.28 | 2041486 |
| 1735688100 | 17.25 | 0.32 | 1.89 | 17.1 | 17.32 | 16.94 | 1439039 |
| 1735601700 | 16.93 | 0.03 | 0.18 | 16.629999 | 16.95 | 16.2 | 2357126 |
| 1735342500 | 16.9 | 2.19 | 14.89 | 15.81 | 17.27 | 15.71 | 4312371 |
| 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 | 1537546 |
| 1734737700 | 14.34 | 0.15 | 1.06 | 14.02 | 14.51 | 13.96 | 6060892 |
| 1734651300 | 14.19 | -0.31 | -2.14 | 14.45 | 14.49 | 13.86 | 2039894 |
| 1734564900 | 14.5 | -0.24 | -1.63 | 14.76 | 15.01 | 14.36 | 1521815 |
| 1734478500 | 14.74 | -0.15 | -1.01 | 14.92 | 15.3 | 14.6769 | 1415378 |
| 1734392100 | 14.89 | 0.28 | 1.92 | 14.56 | 14.96 | 14.44 | 2194335 |
| 1734132900 | 14.61 | -0.25 | -1.68 | 14.81 | 14.9 | 14.36 | 892481 |
| 1734046500 | 14.86 | -0.55 | -3.57 | 15.32 | 15.43 | 14.67 | 814528 |
| 1733960100 | 15.41 | -0.33 | -2.10 | 15.63 | 15.84 | 15.355 | 2159972 |
| 1733873700 | 15.74 | -0.1 | -0.63 | 15.93 | 16.02 | 15.42 | 1645784 |
| 1733787300 | 15.84 | 1.08 | 7.32 | 14.85 | 15.95 | 14.84 | 1769380 |
| 1733528100 | 14.76 | -0.24 | -1.60 | 15.28 | 15.41 | 14.7 | 850471 |
| 1733441700 | 15 | 0.12 | 0.81 | 15.01 | 15.05 | 14.64 | 1294270 |
| 1733355300 | 14.88 | 0.03 | 0.20 | 14.88 | 15.03 | 14.76 | 1321492 |
| 1733268900 | 14.85 | -0.74 | -4.75 | 15.58 | 15.59 | 14.82 | 1283473 |
| 1733182500 | 15.59 | 0.02 | 0.13 | 15.2 | 15.61 | 15.1 | 1796244 |
| 1732917840 | 15.57 | 0.09 | 0.58 | 15.37 | 15.66 | 15.35 | 572197 |
| 1732750500 | 15.48 | 0.21 | 1.38 | 15.37 | 15.73 | 15.31 | 1046789 |
| 1732664100 | 15.27 | -0.48 | -3.05 | 15.64 | 15.72 | 15.01 | 1486404 |
| 1732577700 | 15.75 | 0.31 | 2.01 | 15.71 | 16.02 | 15.62 | 1878888 |
| 1732318500 | 15.44 | 0.47 | 3.14 | 15.16 | 15.71 | 15.05 | 1381649 |
| 1732232100 | 14.97 | 0.99 | 7.08 | 13.92 | 15.13 | 13.92 | 1647082 |
| 1732145700 | 13.98 | 0.31 | 2.27 | 13.52 | 13.99 | 13.5 | 1421338 |
| 1732059300 | 13.67 | -0.23 | -1.65 | 13.81 | 13.91 | 13.555 | 1294993 |
| 1731972900 | 13.9 | 0.13 | 0.94 | 13.91 | 13.93 | 13.53 | 2419241 |
| 1731713700 | 13.77 | -0.21 | -1.50 | 14.07 | 14.07 | 13.39 | 2387869 |
| 1731627300 | 13.98 | 0.08 | 0.58 | 13.9 | 14.65 | 13.85 | 2232421 |
| 1731540900 | 13.9 | -3.28 | -19.09 | 15 | 15 | 13.77 | 5404899 |
| 1731454500 | 17.18 | 0.12 | 0.70 | 17.01 | 17.38 | 16.84 | 1997387 |
| 1731368100 | 17.06 | 0.45 | 2.71 | 17 | 17.08 | 16.71 | 1264018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
