|
|
Closing price on 9/3/2025
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
173,600 |
| Split-adjusted Price |
5.80 |
There is no data on 9/4/2025. Display data on 9/3/2025 instead.
|
|
PGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2025
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.67
|
5.80
|
173,600
|
|
|
8/29/2025
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.77
|
5.80
|
130,500
|
|
|
8/28/2025
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.88
|
5.90
|
44,200
|
|
|
8/27/2025
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
768,100
|
|
|
8/26/2025
|
-0.10 / -1.67%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.99
|
5.90
|
42,200
|
|
|
8/25/2025
|
+0.30 / +5.26%
|
5.70
|
6.10
|
5.60
|
6.00
|
5.92
|
6.00
|
162,500
|
|
|
8/22/2025
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.78
|
5.70
|
135,500
|
|
|
8/21/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.83
|
5.90
|
144,200
|
|
|
8/20/2025
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.94
|
5.90
|
127,600
|
|
|
8/19/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
114,400
|
|
|
8/18/2025
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.01
|
6.00
|
199,600
|
|
|
8/15/2025
|
-0.20 / -3.17%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.09
|
6.10
|
133,100
|
|
|
8/14/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
60,000
|
|
|
8/13/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.28
|
6.30
|
38,300
|
|
|
8/12/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.13
|
6.30
|
317,000
|
|
|
8/11/2025
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.22
|
6.20
|
173,900
|
|
|
8/8/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
101,100
|
|
|
8/7/2025
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.24
|
6.30
|
54,200
|
|
|
8/6/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
83,100
|
|
|
8/5/2025
|
-0.20 / -3.13%
|
6.40
|
6.60
|
6.10
|
6.20
|
6.32
|
6.20
|
206,200
|
|
|
8/4/2025
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.48
|
6.40
|
59,000
|
|
|
8/1/2025
|
+0.40 / +6.45%
|
6.20
|
6.70
|
6.10
|
6.60
|
6.41
|
6.60
|
230,700
|
|
|
7/31/2025
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.02
|
6.20
|
117,700
|
|
|
7/30/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
12,900
|
|
|
7/29/2025
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.07
|
6.10
|
173,900
|
|
|
7/28/2025
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
6.20
|
122,600
|
|
|
7/25/2025
|
+0.10 / +1.67%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.14
|
6.10
|
24,100
|
|
|
7/24/2025
|
-0.10 / -1.64%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.05
|
6.00
|
69,400
|
|
|
7/23/2025
|
-0.20 / -3.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.09
|
6.10
|
142,000
|
|
|
7/22/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.16
|
6.30
|
166,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,178,600
|
8.22
|
1.23%
|
|
|
|
ABS
|
224,500
|
3.81
|
1.06%
|
|
|
|
APC
|
4,400
|
8.00
|
-8.05%
|
|
|
|
APH
|
167,600
|
6.90
|
1.02%
|
|
|
|
APP
|
5,500
|
5.70
|
0.00%
|
|
|
|
BMP
|
298,300
|
152.00
|
5.56%
|
|
|
|
BRC
|
5,900
|
12.95
|
-0.38%
|
|
|
|
BRR
|
3,500
|
18.00
|
-1.64%
|
|
|
|
CSV
|
747,200
|
34.25
|
1.78%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|