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

Precigen Inc (NQ: PGEN )

1.620 -0.090 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 5.510 5.626 5.470 5.490 475,576 -0.06(-1.08%)
Jul 29, 2021 5.700 5.820 5.535 5.550 601,082 -0.15(-2.63%)
Jul 28, 2021 5.420 5.740 5.420 5.700 670,447 +0.28(+5.17%)
Jul 27, 2021 5.470 5.530 5.230 5.420 638,647 -0.04(-0.73%)
Jul 26, 2021 5.400 5.590 5.370 5.460 790,096 +0.05(+0.92%)
Jul 23, 2021 5.570 5.600 5.385 5.410 568,077 -0.15(-2.70%)
Jul 22, 2021 5.670 5.790 5.540 5.560 788,139 -0.16(-2.80%)
Jul 21, 2021 5.530 5.865 5.490 5.720 941,356 +0.15(+2.69%)
Jul 20, 2021 5.360 5.590 5.230 5.570 882,206 +0.25(+4.70%)
Jul 19, 2021 5.380 5.490 5.040 5.320 1,438,697 -0.28(-5.00%)
Jul 16, 2021 5.720 5.770 5.570 5.600 441,902 -0.07(-1.23%)
Jul 15, 2021 5.700 5.769 5.500 5.670 976,027 +0.03(+0.53%)
Jul 14, 2021 6.130 6.145 5.620 5.640 979,695 -0.43(-7.08%)
Jul 13, 2021 5.930 6.125 5.830 6.070 990,644 +0.06(+1.00%)
Jul 12, 2021 6.050 6.130 5.960 6.010 611,432 -0.06(-0.99%)
Jul 09, 2021 6.070 6.160 5.970 6.070 633,216 +0.05(+0.83%)
Jul 08, 2021 5.950 6.180 5.940 6.020 845,430 -0.05(-0.82%)
Jul 07, 2021 6.250 6.290 5.900 6.070 840,257 -0.19(-3.04%)
Jul 06, 2021 6.410 6.410 6.100 6.260 809,621 -0.16(-2.49%)
Jul 02, 2021 6.540 6.540 6.270 6.420 636,897 -0.13(-1.98%)
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.