(PGX)
11.61
0.02 (0.17%)
At close: Mar 05, 2025, 3:59 PM
11.61
0.04%
After-hours: Mar 05, 2025, 08:00 PM EST
PGX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 11.65 | 11.66 | 11.57 | 11.59 | -0.09 | -0.77% | 9,187,984 |
| Mar 3, 2025 | 11.65 | 11.71 | 11.64 | 11.68 | 0.00 | 0.00% | 7,418,300 |
| Feb 28, 2025 | 11.69 | 11.70 | 11.62 | 11.68 | 0.04 | 0.34% | 7,878,225 |
| Feb 27, 2025 | 11.65 | 11.69 | 11.64 | 11.64 | -0.05 | -0.43% | 6,546,200 |
| Feb 26, 2025 | 11.70 | 11.71 | 11.65 | 11.69 | 0.01 | 0.09% | 6,078,124 |
| Feb 25, 2025 | 11.63 | 11.70 | 11.63 | 11.68 | 0.09 | 0.78% | 5,141,140 |
| Feb 24, 2025 | 11.56 | 11.61 | 11.55 | 11.59 | -0.01 | -0.09% | 7,039,800 |
| Feb 21, 2025 | 11.60 | 11.65 | 11.59 | 11.60 | 0.00 | 0.00% | 5,842,025 |
| Feb 20, 2025 | 11.61 | 11.64 | 11.55 | 11.60 | -0.01 | -0.09% | 5,524,100 |
| Feb 19, 2025 | 11.64 | 11.66 | 11.57 | 11.61 | -0.02 | -0.17% | 3,011,295 |
| Feb 18, 2025 | 11.63 | 11.68 | 11.62 | 11.63 | -0.06 | -0.51% | 1,985,200 |
| Feb 14, 2025 | 11.65 | 11.70 | 11.65 | 11.69 | 0.06 | 0.52% | 4,508,300 |
| Feb 13, 2025 | 11.57 | 11.63 | 11.57 | 11.63 | 0.10 | 0.87% | 6,588,999 |
| Feb 12, 2025 | 11.47 | 11.54 | 11.45 | 11.53 | -0.07 | -0.60% | 7,258,300 |
| Feb 11, 2025 | 11.59 | 11.61 | 11.57 | 11.60 | 0.00 | 0.00% | 3,468,604 |
| Feb 10, 2025 | 11.58 | 11.63 | 11.58 | 11.60 | 0.03 | 0.26% | 3,469,400 |
| Feb 7, 2025 | 11.56 | 11.59 | 11.54 | 11.57 | -0.03 | -0.26% | 4,014,413 |
| Feb 6, 2025 | 11.67 | 11.68 | 11.59 | 11.60 | -0.05 | -0.43% | 4,181,911 |
| Feb 5, 2025 | 11.56 | 11.66 | 11.56 | 11.65 | 0.10 | 0.87% | 3,024,800 |
| Feb 4, 2025 | 11.46 | 11.56 | 11.46 | 11.55 | 0.06 | 0.52% | 3,169,634 |
| Feb 3, 2025 | 11.49 | 11.57 | 11.48 | 11.49 | -0.06 | -0.52% | 5,573,057 |
| Jan 31, 2025 | 11.68 | 11.71 | 11.55 | 11.55 | -0.11 | -0.94% | 7,514,007 |
| Jan 30, 2025 | 11.69 | 11.70 | 11.65 | 11.66 | 0.04 | 0.34% | 7,642,607 |
| Jan 29, 2025 | 11.74 | 11.80 | 11.59 | 11.62 | -0.08 | -0.68% | 9,942,241 |
| Jan 28, 2025 | 11.79 | 11.80 | 11.68 | 11.70 | -0.07 | -0.59% | 4,931,306 |
| Jan 27, 2025 | 11.58 | 11.78 | 11.58 | 11.77 | 0.09 | 0.77% | 10,202,700 |
| Jan 24, 2025 | 11.67 | 11.69 | 11.62 | 11.68 | 0.05 | 0.43% | 6,141,140 |
| Jan 23, 2025 | 11.63 | 11.66 | 11.57 | 11.63 | -0.02 | -0.17% | 4,796,000 |
| Jan 22, 2025 | 11.73 | 11.73 | 11.62 | 11.65 | -0.04 | -0.34% | 4,947,708 |
| Jan 21, 2025 | 11.57 | 11.69 | 11.57 | 11.69 | 0.06 | 0.52% | 7,422,790 |
| Jan 17, 2025 | 11.62 | 11.66 | 11.57 | 11.63 | 0.02 | 0.17% | 5,703,006 |
| Jan 16, 2025 | 11.59 | 11.69 | 11.56 | 11.61 | -0.01 | -0.09% | 10,125,041 |
| Jan 15, 2025 | 11.48 | 11.62 | 11.48 | 11.62 | 0.26 | 2.29% | 11,500,994 |
| Jan 14, 2025 | 11.30 | 11.37 | 11.27 | 11.36 | 0.07 | 0.62% | 8,837,746 |
| Jan 13, 2025 | 11.31 | 11.32 | 11.24 | 11.29 | -0.05 | -0.44% | 11,665,931 |
| Jan 10, 2025 | 11.40 | 11.47 | 11.34 | 11.34 | -0.18 | -1.56% | 9,070,240 |
| Jan 8, 2025 | 11.51 | 11.59 | 11.50 | 11.52 | -0.07 | -0.60% | 5,526,010 |
| Jan 7, 2025 | 11.71 | 11.76 | 11.55 | 11.59 | -0.16 | -1.36% | 9,847,916 |
| Jan 6, 2025 | 11.75 | 11.80 | 11.69 | 11.75 | -0.05 | -0.42% | 9,508,202 |
| Jan 3, 2025 | 11.70 | 11.82 | 11.70 | 11.80 | 0.10 | 0.85% | 7,396,308 |
| Jan 2, 2025 | 11.56 | 11.71 | 11.56 | 11.70 | 0.17 | 1.47% | 8,388,334 |
| Dec 31, 2024 | 11.46 | 11.55 | 11.46 | 11.53 | 0.05 | 0.44% | 10,126,848 |
| Dec 30, 2024 | 11.34 | 11.50 | 11.34 | 11.48 | 0.07 | 0.61% | 14,321,420 |
| Dec 27, 2024 | 11.49 | 11.49 | 11.40 | 11.41 | -0.05 | -0.44% | 12,187,900 |
| Dec 26, 2024 | 11.45 | 11.48 | 11.43 | 11.46 | -0.04 | -0.35% | 7,890,012 |
| Dec 24, 2024 | 11.47 | 11.52 | 11.42 | 11.50 | -0.02 | -0.17% | 5,858,502 |
| Dec 23, 2024 | 11.58 | 11.62 | 11.52 | 11.52 | -0.12 | -1.03% | 6,258,780 |
| Dec 20, 2024 | 11.60 | 11.66 | 11.60 | 11.64 | 0.06 | 0.52% | 5,784,308 |
| Dec 19, 2024 | 11.57 | 11.61 | 11.51 | 11.58 | -0.09 | -0.77% | 9,087,900 |
| Dec 18, 2024 | 11.75 | 11.79 | 11.63 | 11.67 | -0.09 | -0.77% | 6,498,122 |