ストックスクリーナーアプリを入手
14.34
1.06%
0.15
Progyny Inc (PGNY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $14.51 | $13.96 | $0.55 | 4,847,425.0 | +1.06% |
| 2024-12-19 | $14.49 | $13.86 | $0.63 | 1,659,092.0 | -2.14% |
| 2024-12-18 | $15.01 | $14.36 | $0.65 | 1,506,117.0 | -1.63% |
| 2024-12-17 | $15.30 | $14.68 | $0.6231 | 1,263,018.0 | -1.01% |
| 2024-12-16 | $14.96 | $14.44 | $0.52 | 1,976,894.0 | +1.92% |
| 2024-12-13 | $14.90 | $14.36 | $0.54 | 889,785.0 | -1.68% |
| 2024-12-12 | $15.43 | $14.67 | $0.76 | 796,201.0 | -3.57% |
| 2024-12-11 | $15.84 | $15.36 | $0.485 | 2,133,560.0 | -2.10% |
| 2024-12-10 | $16.02 | $15.42 | $0.60 | 915,796.0 | -0.63% |
| 2024-12-09 | $15.95 | $14.84 | $1.11 | 1,708,378.0 | +7.32% |
| 2024-12-06 | $15.41 | $14.70 | $0.71 | 833,595.0 | -1.60% |
| 2024-12-05 | $15.05 | $14.64 | $0.41 | 1,244,425.0 | +0.81% |
| 2024-12-04 | $15.03 | $14.76 | $0.27 | 1,123,745.0 | +0.20% |
| 2024-12-03 | $15.59 | $14.82 | $0.77 | 1,273,220.0 | -4.75% |
| 2024-12-02 | $15.61 | $15.10 | $0.51 | 1,621,515.0 | +0.13% |
| 2024-11-29 | $15.66 | $15.35 | $0.31 | 547,061.0 | +0.58% |
| 2024-11-27 | $15.73 | $15.31 | $0.42 | 1,037,885.0 | +1.38% |
| 2024-11-26 | $15.72 | $15.01 | $0.71 | 1,382,500.0 | -3.05% |
| 2024-11-25 | $16.02 | $15.62 | $0.40 | 1,873,736.0 | +2.01% |
| 2024-11-22 | $15.71 | $15.05 | $0.66 | 1,370,888.0 | +3.14% |
Progyny Inc (PGNY) 株の年ごとの株価履歴
この詳細な分析では、Progyny Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPGNY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Progyny Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のProgyny Inc (PGNY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $16.02 | $13.86 | $2.16 | 28,640,191.0 | -7.90% |
| 2024-11 | $17.38 | $13.39 | $3.99 | 31,741,504.0 | +3.46% |
| 2024-10 | $17.08 | $14.98 | $2.10 | 37,828,838.0 | -10.20% |
| 2024-09 | $25.38 | $13.93 | $11.45 | 66,232,720.0 | -28.65% |
| 2024-08 | $28.36 | $19.60 | $8.76 | 38,714,816.0 | -16.70% |
| 2024-07 | $30.42 | $26.98 | $3.44 | 18,605,408.0 | -1.43% |
| 2024-06 | $28.89 | $25.18 | $3.71 | 19,558,412.0 | +6.16% |
| 2024-05 | $33.84 | $23.90 | $9.94 | 35,005,927.0 | -15.94% |
| 2024-04 | $37.92 | $31.80 | $6.12 | 14,660,210.0 | -15.96% |
| 2024-03 | $38.98 | $33.55 | $5.43 | 17,419,433.0 | +4.46% |
| 2024-02 | $42.08 | $33.07 | $9.01 | 20,534,855.0 | -4.12% |
| 2024-01 | $39.16 | $35.48 | $3.68 | 11,603,600.0 | +2.45% |
2023年のProgyny Inc (PGNY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $38.51 | $34.13 | $4.38 | 15,388,538.0 | +8.21% |
| 2023-11 | $34.74 | $29.44 | $5.30 | 19,190,129.0 | +11.34% |
| 2023-10 | $35.17 | $29.59 | $5.58 | 12,600,985.0 | -9.29% |
| 2023-09 | $38.07 | $32.89 | $5.18 | 16,042,082.0 | -8.89% |
| 2023-08 | $44.95 | $35.86 | $9.09 | 17,459,251.0 | -10.58% |
| 2023-07 | $41.82 | $36.68 | $5.14 | 9,958,272.0 | +6.15% |
| 2023-06 | $42.13 | $36.43 | $5.70 | 15,995,035.0 | +5.61% |
| 2023-05 | $39.44 | $32.76 | $6.68 | 18,880,783.0 | +12.06% |
| 2023-04 | $35.09 | $30.50 | $4.59 | 13,875,688.0 | +3.49% |
| 2023-03 | $38.56 | $29.50 | $9.06 | 20,980,355.0 | -14.48% |
| 2023-02 | $37.73 | $30.15 | $7.58 | 26,014,260.0 | +9.22% |
| 2023-01 | $35.11 | $28.03 | $7.08 | 13,751,693.0 | +10.40% |
2022年のProgyny Inc (PGNY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $37.24 | $29.25 | $7.99 | 20,553,156.0 | -14.96% |
| 2022-11 | $45.98 | $32.66 | $13.32 | 18,733,030.0 | -17.63% |
| 2022-10 | $44.93 | $36.27 | $8.66 | 11,703,957.0 | +19.99% |
| 2022-09 | $44.30 | $35.43 | $8.87 | 12,091,785.0 | -7.83% |
| 2022-08 | $46.50 | $29.33 | $17.17 | 19,950,714.0 | +31.71% |
| 2022-07 | $33.78 | $28.25 | $5.53 | 13,531,733.0 | +5.09% |
| 2022-06 | $32.40 | $25.67 | $6.73 | 17,761,173.0 | -8.10% |
| 2022-05 | $40.38 | $31.37 | $9.01 | 16,815,941.0 | -17.79% |
| 2022-04 | $53.10 | $37.81 | $15.29 | 11,284,654.0 | -25.19% |
| 2022-03 | $53.08 | $38.16 | $14.92 | 15,212,607.0 | +30.59% |
| 2022-02 | $42.01 | $32.86 | $9.15 | 14,068,540.0 | -2.81% |
| 2022-01 | $51.76 | $34.45 | $17.31 | 18,173,378.0 | -19.56% |
1.16%
0.30%
大文字化:
|
ボリューム (24 時間):