Indicators

Precigen Inc (NQ: PGEN )

1.400 +0.070 (+5.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.330	2.410	2.140	2.200	2,201,000	-0.15(-6.18%)
May 28, 2020	2.520	2.530	2.310	2.345	1,060,220	-0.17(-6.76%)
May 27, 2020	2.540	2.590	2.400	2.515	931,930	+0.04(+1.82%)
May 26, 2020	2.620	2.690	2.470	2.470	1,002,617	-0.10(-3.89%)
May 22, 2020	2.500	2.610	2.440	2.570	940,800	+0.09(+3.63%)
May 21, 2020	2.460	2.590	2.400	2.480	744,718	-0.02(-0.80%)
May 20, 2020	2.450	2.625	2.450	2.500	1,016,456	+0.07(+2.88%)
May 19, 2020	2.550	2.640	2.410	2.430	973,887	-0.12(-4.71%)
May 18, 2020	2.360	2.660	2.360	2.550	1,248,171	+0.03(+1.19%)
May 15, 2020	2.360	2.780	2.360	2.520	1,655,800	-0.08(-3.08%)
May 14, 2020	2.740	2.840	2.600	2.600	1,433,450	-0.24(-8.45%)
May 13, 2020	2.980	3.030	2.750	2.840	1,381,966	-0.14(-4.70%)
May 12, 2020	3.210	3.330	2.980	2.980	1,193,685	-0.25(-7.74%)
May 11, 2020	3.250	3.321	3.130	3.230	1,058,412	-0.03(-0.92%)
May 08, 2020	3.270	3.397	3.200	3.260	941,500	+0.09(+2.84%)
May 07, 2020	3.180	3.350	3.020	3.170	905,608	-0.05(-1.55%)
May 06, 2020	3.350	3.500	3.140	3.220	631,206	-0.15(-4.45%)
May 05, 2020	3.500	3.610	3.290	3.370	572,392	-0.07(-2.03%)
May 04, 2020	3.150	3.460	3.110	3.440	836,479	+0.26(+8.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.