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 (%)
Apr 30, 2021 8.250 8.300 7.660 7.735 997,800 -0.49(-5.90%)
Apr 29, 2021 7.970 8.320 7.890 8.220 844,361 +0.27(+3.40%)
Apr 28, 2021 7.950 8.210 7.810 7.950 638,402 +0.03(+0.38%)
Apr 27, 2021 8.160 8.360 7.840 7.920 849,458 -0.30(-3.65%)
Apr 26, 2021 8.120 8.300 8.040 8.220 712,572 +0.15(+1.86%)
Apr 23, 2021 8.230 8.390 7.910 8.070 776,100 -0.14(-1.71%)
Apr 22, 2021 8.200 8.520 7.930 8.210 1,025,066 +0.04(+0.49%)
Apr 21, 2021 7.880 8.380 7.750 8.170 1,429,885 +0.33(+4.21%)
Apr 20, 2021 7.340 7.940 7.340 7.840 1,311,224 +0.46(+6.23%)
Apr 19, 2021 7.390 7.640 7.280 7.380 1,178,644 -0.11(-1.47%)
Apr 16, 2021 7.940 7.960 7.320 7.490 1,305,700 -0.33(-4.22%)
Apr 15, 2021 7.270 7.880 7.230 7.820 1,090,896 +0.55(+7.57%)
Apr 14, 2021 7.120 7.680 7.110 7.270 905,212 +0.19(+2.68%)
Apr 13, 2021 6.880 7.100 6.710 7.080 994,040 +0.25(+3.66%)
Apr 12, 2021 7.010 7.010 6.680 6.830 874,660 -0.20(-2.84%)
Apr 09, 2021 7.090 7.120 6.830 7.030 634,500 -0.03(-0.42%)
Apr 08, 2021 6.960 7.240 6.910 7.060 1,025,514 +0.27(+3.98%)
Apr 07, 2021 7.010 7.170 6.770 6.790 597,097 -0.24(-3.41%)
Apr 06, 2021 7.570 7.640 7.010 7.030 1,242,638 -0.62(-8.10%)
Apr 05, 2021 7.110 7.670 7.070 7.650 898,338 +0.66(+9.44%)
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.