14.38
price up icon3.22%   0.4042
 
loading

Progyny Inc 주식 (PGNY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $14.53 $13.92 $0.61 209,079.0 +3.29%
2024-11-20 $13.99 $13.50 $0.49 1,408,618.0 +2.27%
2024-11-19 $13.91 $13.55 $0.355 1,278,387.0 -1.65%
2024-11-18 $13.93 $13.53 $0.40 1,514,160.0 +0.94%
2024-11-15 $14.07 $13.39 $0.68 2,373,687.0 -1.50%
2024-11-14 $14.65 $13.85 $0.80 2,232,216.0 +0.58%
2024-11-13 $15.00 $13.77 $1.23 5,393,989.0 -19.09%
2024-11-12 $17.38 $16.84 $0.54 1,948,824.0 +0.70%
2024-11-11 $17.08 $16.71 $0.37 1,188,769.0 +2.71%
2024-11-08 $16.65 $16.07 $0.575 1,190,010.0 +0.48%
2024-11-07 $16.64 $16.24 $0.395 1,046,847.0 +0.92%
2024-11-06 $16.44 $15.61 $0.83 1,204,423.0 +3.74%
2024-11-05 $15.90 $14.93 $0.9702 1,128,154.0 +4.22%
2024-11-04 $15.40 $14.91 $0.49 1,109,511.0 +1.00%
2024-11-01 $15.23 $14.96 $0.275 880,980.0 -0.33%
2024-10-31 $15.38 $14.98 $0.405 1,010,836.0 -2.15%
2024-10-30 $15.97 $15.31 $0.655 868,156.0 -1.66%
2024-10-29 $16.07 $15.60 $0.47 1,117,475.0 -1.20%
2024-10-28 $15.98 $15.63 $0.35 3,163,219.0 +2.46%
2024-10-25 $15.85 $15.32 $0.52 1,722,826.0 -0.64%
2024-10-24 $16.32 $15.54 $0.78 1,111,574.0 -1.95%
2024-10-23 $16.24 $15.76 $0.48 1,061,769.0 -1.67%
2024-10-22 $16.38 $16.02 $0.355 999,274.0 -1.35%

Progyny Inc 주식 (PGNY) 연도별 가격 이력

이 심층 분석에서는 Progyny Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PGNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Progyny Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Progyny Inc 주식 (PGNY) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $17.38 $13.39 $3.99 24,107,654.0 -4.05%
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%

Progyny Inc 주식 (PGNY) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Progyny Inc 주식 (PGNY) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$42.31
price down icon 0.55%
$22.23
price up icon 0.22%
$20.69
price down icon 0.05%
$18.85
price up icon 0.24%
health_information_services WAY
$30.91
price down icon 0.42%
health_information_services HQY
$103.30
price up icon 0.35%
자본화:     |  볼륨(24시간):