| 名前 | Progenity Inc. Common Stock |
| ティッカー | PROG |
| 国 | United States |
| 上場年 | 1995.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.79 | 5.54 | 5.65 | 5.66 | 352300.0 | 5.66 |
| 2021-02-12 | 5.87 | 5.52 | 5.77 | 5.6 | 374600.0 | 5.6 |
| 2021-02-11 | 6.15 | 5.58 | 6.03 | 5.62 | 441400.0 | 5.62 |
| 2021-02-10 | 6.33 | 5.8 | 6.25 | 5.98 | 454800.0 | 5.98 |
| 2021-02-09 | 6.23 | 5.58 | 5.85 | 6.12 | 784400.0 | 6.12 |
| 2021-02-08 | 6.13 | 5.65 | 6.01 | 5.79 | 1477200.0 | 5.79 |
| 2021-02-05 | 6.44 | 6.01 | 6.35 | 6.21 | 479600.0 | 6.21 |
| 2021-02-04 | 6.68 | 6.22 | 6.55 | 6.25 | 404300.0 | 6.25 |
| 2021-02-03 | 7.16 | 6.3 | 7.1 | 6.4 | 785000.0 | 6.4 |
| 2021-02-02 | 7.25 | 6.75 | 7.05 | 7.08 | 262600.0 | 7.08 |
| 2021-02-01 | 7.22 | 6.85 | 6.86 | 7.0 | 218500.0 | 7.0 |
| 2021-01-29 | 7.26 | 6.75 | 7.22 | 6.88 | 268600.0 | 6.88 |
| 2021-01-28 | 7.44 | 6.42 | 7.26 | 7.31 | 713500.0 | 7.31 |
| 2021-01-27 | 7.86 | 7.15 | 7.21 | 7.26 | 803500.0 | 7.26 |
| 2021-01-26 | 7.47 | 6.22 | 6.41 | 7.27 | 1769500.0 | 7.27 |
| 2021-01-25 | 6.48 | 6.1 | 6.34 | 6.38 | 482500.0 | 6.38 |
| 2021-01-22 | 6.26 | 5.95 | 6.08 | 6.2 | 430800.0 | 6.2 |
| 2021-01-21 | 6.33 | 5.97 | 6.24 | 6.22 | 458800.0 | 6.22 |
| 2021-01-20 | 6.78 | 6.05 | 6.36 | 6.11 | 536600.0 | 6.11 |
| 2021-01-19 | 6.35 | 5.52 | 5.52 | 6.32 | 907700.0 | 6.32 |
| 2021-01-15 | 5.7 | 5.22 | 5.43 | 5.42 | 532900.0 | 5.42 |
| 2021-01-14 | 5.98 | 5.32 | 5.96 | 5.4 | 840200.0 | 5.4 |
| 2021-01-13 | 6.1 | 5.63 | 6.01 | 5.76 | 494400.0 | 5.76 |
| 2021-01-12 | 6.35 | 5.9 | 6.33 | 6.04 | 525300.0 | 6.04 |
| 2021-01-11 | 6.74 | 6.2 | 6.2 | 6.28 | 416700.0 | 6.28 |
| 2021-01-08 | 6.38 | 5.86 | 6.05 | 6.28 | 378300.0 | 6.28 |
| 2021-01-07 | 6.47 | 5.98 | 6.1 | 6.1 | 746800.0 | 6.1 |
| 2021-01-06 | 6.35 | 5.61 | 6.19 | 5.84 | 894200.0 | 5.84 |
| 2021-01-05 | 6.22 | 5.0 | 5.27 | 5.99 | 2018900.0 | 5.99 |
| 2021-01-04 | 5.63 | 4.76 | 5.51 | 5.22 | 785000.0 | 5.22 |
| 2020-12-31 | 5.38 | 4.95 | 5.17 | 5.31 | 418100.0 | 5.31 |
| 2020-12-30 | 5.5 | 4.67 | 4.78 | 5.25 | 898000.0 | 5.25 |
| 2020-12-29 | 5.45 | 4.7 | 5.41 | 4.77 | 1234200.0 | 4.77 |
| 2020-12-28 | 6.4 | 5.26 | 6.09 | 5.35 | 1194200.0 | 5.35 |
| 2020-12-24 | 6.75 | 5.8 | 6.66 | 6.0 | 807900.0 | 6.0 |
| 2020-12-23 | 6.94 | 6.29 | 6.8 | 6.74 | 1070900.0 | 6.74 |
| 2020-12-22 | 7.55 | 6.5 | 6.8 | 6.68 | 2005700.0 | 6.68 |
| 2020-12-21 | 6.92 | 5.21 | 6.28 | 6.85 | 2014400.0 | 6.85 |
| 2020-12-18 | 6.42 | 5.5 | 5.54 | 6.32 | 3443700.0 | 6.32 |
| 2020-12-17 | 5.67 | 4.94 | 5.0 | 5.44 | 2573100.0 | 5.44 |
| 2020-12-16 | 4.79 | 4.1 | 4.33 | 4.65 | 1737400.0 | 4.65 |
| 2020-12-15 | 4.34 | 3.91 | 4.2 | 4.16 | 941500.0 | 4.16 |
| 2020-12-14 | 5.06 | 4.02 | 5.0 | 4.13 | 2199200.0 | 4.13 |
| 2020-12-11 | 4.88 | 4.07 | 4.2 | 4.73 | 4064000.0 | 4.73 |
| 2020-12-10 | 4.01 | 3.56 | 3.74 | 3.97 | 3080000.0 | 3.97 |
| 2020-12-09 | 3.56 | 3.34 | 3.56 | 3.47 | 1114200.0 | 3.47 |
| 2020-12-08 | 3.89 | 3.3 | 3.78 | 3.42 | 1050600.0 | 3.42 |
| 2020-12-07 | 3.71 | 3.37 | 3.5 | 3.5 | 1613200.0 | 3.5 |
| 2020-12-04 | 3.35 | 3.18 | 3.3 | 3.27 | 961200.0 | 3.27 |
| 2020-12-03 | 3.31 | 3.08 | 3.18 | 3.27 | 2940600.0 | 3.27 |
| 2020-12-02 | 3.68 | 3.27 | 3.67 | 3.29 | 709500.0 | 3.29 |
| 2020-12-01 | 3.85 | 3.57 | 3.68 | 3.63 | 1070800.0 | 3.63 |
| 2020-11-30 | 4.15 | 3.91 | 3.98 | 4.01 | 359500.0 | 4.01 |
| 2020-11-27 | 4.0 | 3.79 | 3.95 | 3.9 | 170000.0 | 3.9 |
| 2020-11-25 | 4.15 | 3.84 | 4.03 | 3.91 | 292800.0 | 3.91 |
| 2020-11-24 | 4.2 | 3.66 | 3.8 | 3.9 | 449500.0 | 3.9 |
| 2020-11-23 | 4.03 | 3.64 | 4.01 | 3.64 | 435800.0 | 3.64 |
| 2020-11-20 | 4.11 | 3.86 | 4.03 | 3.92 | 265700.0 | 3.92 |
| 2020-11-19 | 4.24 | 3.97 | 4.11 | 4.0 | 158100.0 | 4.0 |
| 2020-11-18 | 4.42 | 4.01 | 4.21 | 4.16 | 134900.0 | 4.16 |
| 2020-11-17 | 4.53 | 4.18 | 4.46 | 4.21 | 104000.0 | 4.21 |
| 2020-11-16 | 4.76 | 4.32 | 4.65 | 4.39 | 76100.0 | 4.39 |
| 2020-11-13 | 4.84 | 4.39 | 4.49 | 4.47 | 130700.0 | 4.47 |
| 2020-11-12 | 4.89 | 4.3 | 4.79 | 4.39 | 67600.0 | 4.39 |
| 2020-11-11 | 4.89 | 4.6 | 4.6 | 4.72 | 141900.0 | 4.72 |
| 2020-11-10 | 5.19 | 4.56 | 4.88 | 4.6 | 147800.0 | 4.6 |
| 2020-11-09 | 5.25 | 4.58 | 5.1 | 4.87 | 114900.0 | 4.87 |
| 2020-11-06 | 5.35 | 4.73 | 5.35 | 4.88 | 84800.0 | 4.88 |
| 2020-11-05 | 5.14 | 4.22 | 4.26 | 5.1 | 120200.0 | 5.1 |
| 2020-11-04 | 4.53 | 4.0 | 4.31 | 4.32 | 132300.0 | 4.32 |
| 2020-11-03 | 4.69 | 4.26 | 4.52 | 4.3 | 72700.0 | 4.3 |
| 2020-11-02 | 5.18 | 4.24 | 5.18 | 4.27 | 202700.0 | 4.27 |
| 2020-10-30 | 6.05 | 4.99 | 6.05 | 4.99 | 199000.0 | 4.99 |
| 2020-10-29 | 7.72 | 5.92 | 7.72 | 5.96 | 468300.0 | 5.96 |
| 2020-10-28 | 7.93 | 7.6 | 7.87 | 7.69 | 73100.0 | 7.69 |
| 2020-10-27 | 8.2 | 7.91 | 8.12 | 7.91 | 24600.0 | 7.91 |
| 2020-10-26 | 8.03 | 7.84 | 7.96 | 7.95 | 14300.0 | 7.95 |
| 2020-10-23 | 8.24 | 7.85 | 8.01 | 7.91 | 14700.0 | 7.91 |
| 2020-10-22 | 8.18 | 7.8 | 7.95 | 7.8 | 19600.0 | 7.8 |
| 2020-10-21 | 8.57 | 7.92 | 8.26 | 7.99 | 57400.0 | 7.99 |
| 2020-10-20 | 9.16 | 8.13 | 8.9 | 8.13 | 73400.0 | 8.13 |
| 2020-10-19 | 9.16 | 8.83 | 9.14 | 8.96 | 11100.0 | 8.96 |
| 2020-10-16 | 9.41 | 8.84 | 8.97 | 9.03 | 19700.0 | 9.03 |
| 2020-10-15 | 9.15 | 8.84 | 8.84 | 9.0 | 12700.0 | 9.0 |
| 2020-10-14 | 9.48 | 8.9 | 9.33 | 8.98 | 19000.0 | 8.98 |
| 2020-10-13 | 9.17 | 8.74 | 9.17 | 9.14 | 50600.0 | 9.14 |
| 2020-10-12 | 9.32 | 9.0 | 9.26 | 9.13 | 22900.0 | 9.13 |
| 2020-10-09 | 9.51 | 9.13 | 9.45 | 9.26 | 16000.0 | 9.26 |
| 2020-10-08 | 9.54 | 9.28 | 9.28 | 9.48 | 43900.0 | 9.48 |
| 2020-10-07 | 9.56 | 9.01 | 9.1 | 9.22 | 27700.0 | 9.22 |
| 2020-10-06 | 9.29 | 9.04 | 9.29 | 9.09 | 24900.0 | 9.09 |
| 2020-10-05 | 9.37 | 8.82 | 9.37 | 9.1 | 26700.0 | 9.1 |
| 2020-10-02 | 9.3 | 8.76 | 9.09 | 9.29 | 48900.0 | 9.29 |
| 2020-10-01 | 9.5 | 9.02 | 9.02 | 9.35 | 63700.0 | 9.35 |
| 2020-09-30 | 9.07 | 8.67 | 8.91 | 9.02 | 57100.0 | 9.02 |
| 2020-09-29 | 9.0 | 8.63 | 8.85 | 8.87 | 35200.0 | 8.87 |
| 2020-09-28 | 9.1 | 8.63 | 8.82 | 8.85 | 76100.0 | 8.85 |
| 2020-09-25 | 8.81 | 8.53 | 8.75 | 8.75 | 55600.0 | 8.75 |
| 2020-09-24 | 8.92 | 8.25 | 8.92 | 8.53 | 88200.0 | 8.53 |
| 2020-09-23 | 8.97 | 8.12 | 8.25 | 8.71 | 151200.0 | 8.71 |
| 2020-09-22 | 8.56 | 8.22 | 8.45 | 8.3 | 27700.0 | 8.3 |
| 2020-09-21 | 9.3 | 8.05 | 8.45 | 8.31 | 48100.0 | 8.31 |
| 2020-09-18 | 9.4 | 8.43 | 9.24 | 8.48 | 498000.0 | 8.48 |
| 2020-09-17 | 9.53 | 9.01 | 9.08 | 9.19 | 76200.0 | 9.19 |
| 2020-09-16 | 9.66 | 9.17 | 9.3 | 9.21 | 41700.0 | 9.21 |
| 2020-09-15 | 9.75 | 9.04 | 9.53 | 9.16 | 246800.0 | 9.16 |
| 2020-09-14 | 9.53 | 8.41 | 8.99 | 9.45 | 224500.0 | 9.45 |
| 2020-09-11 | 9.21 | 8.58 | 8.68 | 8.92 | 68100.0 | 8.92 |
| 2020-09-10 | 9.4 | 8.52 | 9.4 | 8.64 | 36000.0 | 8.64 |
| 2020-09-09 | 9.66 | 8.98 | 8.98 | 9.6 | 70000.0 | 9.6 |
| 2020-09-08 | 9.62 | 8.36 | 9.28 | 8.99 | 93800.0 | 8.99 |
| 2020-09-04 | 8.98 | 8.1 | 8.33 | 8.9 | 66700.0 | 8.9 |
| 2020-09-03 | 8.98 | 8.11 | 8.92 | 8.29 | 75300.0 | 8.29 |
| 2020-09-02 | 9.0 | 8.51 | 8.76 | 8.99 | 36000.0 | 8.99 |
| 2020-09-01 | 9.22 | 8.51 | 9.22 | 9.05 | 33300.0 | 9.05 |
| 2020-08-31 | 9.25 | 8.82 | 8.85 | 9.23 | 36100.0 | 9.23 |
| 2020-08-28 | 9.45 | 8.79 | 8.79 | 9.1 | 51000.0 | 9.1 |
| 2020-08-27 | 9.24 | 8.8 | 8.98 | 8.9 | 14000.0 | 8.9 |
| 2020-08-26 | 9.03 | 8.78 | 8.78 | 8.98 | 18000.0 | 8.98 |
| 2020-08-25 | 9.19 | 8.66 | 9.03 | 8.78 | 22800.0 | 8.78 |
| 2020-08-24 | 9.71 | 8.67 | 9.7 | 9.15 | 31700.0 | 9.15 |
| 2020-08-21 | 9.75 | 8.93 | 9.73 | 9.07 | 28400.0 | 9.07 |
| 2020-08-20 | 9.55 | 8.52 | 8.85 | 9.55 | 44300.0 | 9.55 |
| 2020-08-19 | 9.68 | 8.8 | 9.56 | 8.85 | 72600.0 | 8.85 |
| 2020-08-18 | 10.27 | 8.95 | 9.44 | 9.56 | 152400.0 | 9.56 |
| 2020-08-17 | 9.54 | 7.85 | 7.88 | 9.54 | 131400.0 | 9.54 |
| 2020-08-14 | 8.5 | 7.71 | 8.31 | 7.71 | 101700.0 | 7.71 |
| 2020-08-13 | 9.38 | 8.85 | 9.04 | 8.95 | 40700.0 | 8.95 |
| 2020-08-12 | 9.31 | 8.83 | 9.0 | 9.13 | 35200.0 | 9.13 |
| 2020-08-11 | 9.07 | 8.8 | 9.02 | 8.96 | 24100.0 | 8.96 |
| 2020-08-10 | 9.14 | 8.89 | 8.89 | 9.1 | 41900.0 | 9.1 |
| 2020-08-07 | 9.1 | 8.64 | 8.99 | 9.09 | 17700.0 | 9.09 |
| 2020-08-06 | 9.14 | 8.62 | 8.62 | 9.0 | 28400.0 | 9.0 |
| 2020-08-05 | 9.09 | 8.69 | 9.05 | 8.74 | 49000.0 | 8.74 |
| 2020-08-04 | 9.24 | 8.93 | 9.03 | 9.09 | 32700.0 | 9.09 |
| 2020-08-03 | 9.23 | 8.8 | 9.23 | 9.08 | 29800.0 | 9.08 |
| 2020-07-31 | 9.11 | 8.45 | 8.53 | 9.11 | 75700.0 | 9.11 |
| 2020-07-30 | 8.85 | 8.4 | 8.64 | 8.77 | 27200.0 | 8.77 |
| 2020-07-29 | 8.62 | 8.16 | 8.46 | 8.29 | 58300.0 | 8.29 |
| 2020-07-28 | 8.84 | 8.36 | 8.58 | 8.52 | 63200.0 | 8.52 |
| 2020-07-27 | 9.02 | 8.65 | 9.02 | 8.7 | 44100.0 | 8.7 |
| 2020-07-24 | 9.28 | 8.9 | 9.26 | 8.94 | 48800.0 | 8.94 |
| 2020-07-23 | 9.31 | 8.8 | 8.81 | 9.01 | 126100.0 | 9.01 |
| 2020-07-22 | 9.48 | 8.59 | 9.06 | 9.04 | 91200.0 | 9.04 |
| 2020-07-21 | 10.52 | 8.86 | 10.13 | 9.05 | 200200.0 | 9.05 |
| 2020-07-20 | 10.61 | 10.07 | 10.61 | 10.29 | 44600.0 | 10.29 |
| 2020-07-17 | 11.0 | 10.27 | 10.98 | 10.71 | 84100.0 | 10.71 |
| 2020-07-16 | 10.9 | 9.71 | 10.18 | 10.79 | 145600.0 | 10.79 |
| 2020-07-15 | 10.5 | 9.15 | 9.45 | 10.2 | 269200.0 | 10.2 |
| 2020-07-14 | 9.54 | 8.07 | 8.5 | 9.29 | 103100.0 | 9.29 |
| 2020-07-13 | 9.61 | 8.72 | 9.6 | 8.74 | 83900.0 | 8.74 |
| 2020-07-10 | 9.63 | 8.84 | 9.19 | 9.53 | 51500.0 | 9.53 |
| 2020-07-09 | 10.02 | 8.99 | 10.02 | 9.25 | 123100.0 | 9.25 |
| 2020-07-08 | 10.42 | 9.18 | 9.63 | 10.05 | 243800.0 | 10.05 |
| 2020-07-07 | 9.79 | 8.51 | 8.51 | 9.42 | 302100.0 | 9.42 |
| 2020-07-06 | 8.99 | 8.61 | 8.75 | 8.73 | 271900.0 | 8.73 |
| 2020-07-02 | 9.0 | 7.9 | 8.39 | 8.8 | 390700.0 | 8.8 |
| 2020-07-01 | 9.07 | 7.63 | 9.07 | 7.98 | 827200.0 | 7.98 |
| 2020-06-30 | 9.81 | 8.81 | 9.6 | 9.0 | 259100.0 | 9.0 |
| 2020-06-29 | 10.18 | 9.16 | 9.83 | 9.75 | 192600.0 | 9.75 |
| 2020-06-26 | 10.6 | 9.54 | 10.51 | 9.98 | 209100.0 | 9.98 |
| 2020-06-25 | 11.5 | 10.25 | 11.5 | 10.5 | 369700.0 | 10.5 |
| 2020-06-24 | 11.79 | 11.03 | 11.36 | 11.52 | 313500.0 | 11.52 |
| 2020-06-23 | 12.37 | 10.6 | 11.96 | 11.3 | 556600.0 | 11.3 |
| 2020-06-22 | 13.95 | 11.76 | 13.89 | 11.97 | 580100.0 | 11.97 |
| 2020-06-19 | 15.92 | 12.65 | 15.11 | 13.12 | 3023200.0 | 13.12 |