Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precigen Inc (NQ: PGEN )

1.380 -0.020 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.330 1.360 1.300 1.340 713,256 -0.02(-1.47%)
Jun 29, 2022 1.440 1.440 1.340 1.360 624,314 -0.08(-5.56%)
Jun 28, 2022 1.390 1.455 1.360 1.440 831,776 +0.05(+3.60%)
Jun 27, 2022 1.390 1.429 1.320 1.390 590,508 -0.01(-0.71%)
Jun 24, 2022 1.390 1.450 1.300 1.400 2,780,966 +0.00(+0.00%)
Jun 23, 2022 1.300 1.400 1.290 1.400 397,162 +0.11(+8.53%)
Jun 22, 2022 1.300 1.380 1.270 1.290 1,328,383 -0.01(-0.77%)
Jun 21, 2022 1.430 1.435 1.290 1.300 1,241,252 -0.05(-3.70%)
Jun 17, 2022 1.240 1.475 1.234 1.350 2,668,070 +0.12(+9.76%)
Jun 16, 2022 1.260 1.270 1.190 1.230 1,167,350 -0.07(-5.38%)
Jun 15, 2022 1.230 1.340 1.230 1.300 1,271,845 +0.08(+6.56%)
Jun 14, 2022 1.220 1.255 1.190 1.220 636,273 +0.00(+0.00%)
Jun 13, 2022 1.250 1.280 1.190 1.220 801,395 -0.12(-8.96%)
Jun 10, 2022 1.450 1.480 1.290 1.340 566,778 -0.15(-10.07%)
Jun 09, 2022 1.530 1.570 1.480 1.490 663,462 -0.05(-3.25%)
Jun 08, 2022 1.530 1.660 1.500 1.540 961,995 +0.01(+0.65%)
Jun 07, 2022 1.310 1.550 1.310 1.530 985,251 +0.18(+13.33%)
Jun 06, 2022 1.290 1.525 1.260 1.350 2,608,545 +0.10(+8.00%)
Jun 03, 2022 1.190 1.330 1.190 1.250 883,491 +0.04(+3.31%)
Jun 02, 2022 1.240 1.260 1.174 1.210 459,320 -0.01(-0.82%)
Jun 01, 2022 1.340 1.375 1.205 1.220 991,035 -0.12(-8.96%)
May 31, 2022 1.390 1.400 1.300 1.340 1,957,953 -0.04(-2.90%)
May 27, 2022 1.320 1.425 1.260 1.380 1,387,320 +0.05(+3.76%)
May 26, 2022 1.230 1.355 1.230 1.330 1,272,678 +0.09(+7.26%)
May 25, 2022 1.260 1.300 1.190 1.240 851,234 -0.01(-0.80%)
May 24, 2022 1.240 1.285 1.190 1.250 1,319,863 +0.00(+0.00%)
May 23, 2022 1.250 1.270 1.200 1.250 806,272 +0.01(+0.81%)
May 20, 2022 1.250 1.280 1.210 1.240 1,051,463 -0.01(-0.80%)
May 19, 2022 1.240 1.265 1.190 1.250 670,345 +0.00(+0.00%)
May 18, 2022 1.260 1.272 1.150 1.250 961,918 -0.03(-2.34%)
May 17, 2022 1.280 1.320 1.255 1.280 835,123 +0.00(+0.00%)
May 16, 2022 1.370 1.370 1.270 1.280 616,192 -0.07(-5.19%)
May 13, 2022 1.180 1.400 1.180 1.350 1,177,236 +0.10(+8.00%)
May 12, 2022 1.180 1.305 1.160 1.250 1,136,283 +0.06(+5.04%)
May 11, 2022 1.290 1.340 1.180 1.190 1,159,730 -0.10(-7.75%)
May 10, 2022 1.120 1.380 1.120 1.290 1,715,185 +0.14(+12.17%)
May 09, 2022 1.250 1.250 1.130 1.150 1,158,734 -0.10(-8.00%)
May 06, 2022 1.310 1.315 1.200 1.250 1,043,774 -0.05(-3.85%)
May 05, 2022 1.410 1.430 1.260 1.300 1,042,845 -0.11(-7.80%)
May 04, 2022 1.370 1.440 1.280 1.410 904,247 +0.03(+2.17%)
May 03, 2022 1.400 1.455 1.350 1.380 596,049 -0.02(-1.43%)
May 02, 2022 1.340 1.425 1.310 1.400 922,484 +0.07(+5.26%)
Apr 29, 2022 1.380 1.460 1.320 1.330 738,400 -0.07(-5.00%)
Apr 28, 2022 1.390 1.420 1.300 1.400 786,998 +0.02(+1.45%)
Apr 27, 2022 1.470 1.470 1.380 1.380 839,166 -0.07(-4.83%)
Apr 26, 2022 1.590 1.590 1.450 1.450 778,754 -0.14(-8.81%)
Apr 25, 2022 1.600 1.615 1.540 1.590 865,176 -0.01(-0.63%)
Apr 22, 2022 1.490 1.640 1.440 1.600 2,281,636 +0.12(+8.11%)
Apr 21, 2022 1.590 1.620 1.460 1.480 1,318,252 -0.11(-6.92%)
Apr 20, 2022 1.630 1.650 1.580 1.590 794,397 -0.04(-2.45%)
Apr 19, 2022 1.670 1.720 1.620 1.630 1,090,664 -0.01(-0.61%)
Apr 18, 2022 1.800 1.800 1.635 1.640 1,275,470 -0.14(-7.87%)
Apr 14, 2022 1.920 1.950 1.780 1.780 1,039,349 -0.15(-7.77%)
Apr 13, 2022 1.930 1.960 1.905 1.930 860,607 +0.01(+0.52%)
Apr 12, 2022 2.060 2.080 1.900 1.920 1,460,384 -0.12(-5.88%)
Apr 11, 2022 2.110 2.140 2.020 2.040 852,574 -0.09(-4.23%)
Apr 08, 2022 2.310 2.390 2.120 2.130 895,232 -0.16(-6.99%)
Apr 07, 2022 2.370 2.395 2.275 2.290 759,341 -0.08(-3.38%)
Apr 06, 2022 2.340 2.395 2.280 2.370 1,359,609 -0.03(-1.25%)
Apr 05, 2022 2.500 2.540 2.390 2.400 1,474,512 -0.13(-5.14%)
Apr 04, 2022 2.460 2.590 2.260 2.530 5,782,485 +0.26(+11.45%)
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.