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

Precigen Inc (NQ: PGEN )

0.9556 +0.0530 (+5.87%)
Streaming Delayed Price Updated: 1:43 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.9200 0.9700 0.8906 0.9026 846,951 -0.00(-0.03%)
Nov 21, 2024 0.8400 0.9300 0.8317 0.9029 795,755 +0.07(+7.91%)
Nov 20, 2024 0.8000 0.8387 0.7950 0.8367 654,253 +0.04(+5.17%)
Nov 19, 2024 0.7900 0.8050 0.7739 0.7956 644,952 +0.00(+0.43%)
Nov 18, 2024 0.8440 0.8499 0.7900 0.7922 1,087,548 -0.03(-3.40%)
Nov 15, 2024 0.9200 0.9257 0.7811 0.8201 1,777,639 -0.06(-7.11%)
Nov 14, 2024 0.9000 0.9293 0.8739 0.8829 584,512 -0.03(-3.58%)
Nov 13, 2024 0.9435 0.9708 0.9136 0.9157 645,334 -0.03(-3.57%)
Nov 12, 2024 1.000 1.000 0.9407 0.9496 1,215,570 -0.05(-5.04%)
Nov 11, 2024 0.9700 1.050 0.9700 1.000 1,161,036 +0.02(+2.48%)
Nov 08, 2024 0.9400 0.9758 0.9295 0.9758 521,791 +0.02(+2.56%)
Nov 07, 2024 0.9150 0.9987 0.8872 0.9514 1,651,011 +0.06(+6.29%)
Nov 06, 2024 0.8500 0.9150 0.8400 0.8951 1,110,315 +0.07(+8.73%)
Nov 05, 2024 0.8030 0.8390 0.8030 0.8232 707,590 +0.01(+1.28%)
Nov 04, 2024 0.8100 0.8373 0.8000 0.8128 671,407 -0.00(-0.49%)
Nov 01, 2024 0.8000 0.8241 0.7901 0.8168 684,957 +0.03(+3.63%)
Oct 31, 2024 0.8379 0.8379 0.7882 0.7882 864,740 -0.04(-4.30%)
Oct 30, 2024 0.8500 0.8512 0.8233 0.8236 535,613 -0.02(-2.25%)
Oct 29, 2024 0.8500 0.8722 0.8257 0.8426 921,564 -0.00(-0.26%)
Oct 28, 2024 0.8600 0.9000 0.8410 0.8448 507,787 -0.01(-0.61%)
Oct 25, 2024 0.8984 0.9152 0.8500 0.8500 664,255 -0.05(-5.50%)
Oct 24, 2024 0.9400 0.9500 0.8900 0.8995 387,005 -0.04(-4.32%)
Oct 23, 2024 0.9269 0.9529 0.9204 0.9401 331,151 +0.00(+0.31%)
Oct 22, 2024 0.9300 0.9499 0.9110 0.9372 364,245 +0.01(+1.08%)
Oct 21, 2024 0.9500 0.9531 0.8926 0.9272 532,128 -0.03(-2.72%)
Oct 18, 2024 0.9220 0.9700 0.9001 0.9531 750,560 +0.04(+4.18%)
Oct 17, 2024 0.8900 0.9206 0.8801 0.9149 527,356 +0.01(+0.88%)
Oct 16, 2024 0.8800 0.9248 0.8700 0.9069 651,829 +0.04(+4.34%)
Oct 15, 2024 0.8900 0.8990 0.8574 0.8692 469,799 -0.03(-3.74%)
Oct 14, 2024 0.8900 0.9196 0.8790 0.9030 459,612 +0.00(+0.49%)
Oct 11, 2024 0.8500 0.9022 0.8248 0.8986 529,560 +0.06(+7.68%)
Oct 10, 2024 0.8360 0.8599 0.8239 0.8345 932,026 -0.02(-1.82%)
Oct 09, 2024 0.8800 0.8800 0.8445 0.8500 451,165 -0.01(-0.68%)
Oct 08, 2024 0.8530 0.8699 0.8328 0.8558 760,469 +0.01(+0.68%)
Oct 07, 2024 0.8960 0.9000 0.8475 0.8500 1,012,237 -0.05(-5.56%)
Oct 04, 2024 0.9200 0.9424 0.9000 0.9000 632,009 -0.02(-2.17%)
Oct 03, 2024 0.9400 0.9515 0.9200 0.9200 346,051 -0.05(-4.75%)
Oct 02, 2024 0.9500 0.9800 0.9315 0.9659 1,112,238 +0.02(+2.09%)
Oct 01, 2024 0.9500 0.9782 0.9306 0.9461 856,946 -0.00(-0.11%)
Sep 30, 2024 0.9600 0.9600 0.9212 0.9471 676,415 +0.00(+0.06%)
Sep 27, 2024 0.9300 0.9566 0.9109 0.9465 625,047 +0.03(+3.76%)
Sep 26, 2024 0.9400 0.9444 0.9066 0.9122 726,508 -0.01(-1.23%)
Sep 25, 2024 0.9500 0.9608 0.9125 0.9236 881,855 -0.04(-4.50%)
Sep 24, 2024 0.9610 0.9790 0.9500 0.9671 724,964 +0.00(+0.30%)
Sep 23, 2024 0.9900 1.000 0.9400 0.9642 1,150,589 -0.03(-3.10%)
Sep 20, 2024 1.050 1.050 0.9900 0.9950 1,620,925 -0.08(-7.01%)
Sep 19, 2024 1.090 1.095 1.040 1.070 668,593 +0.03(+2.88%)
Sep 18, 2024 1.000 1.090 1.000 1.040 733,357 +0.04(+4.31%)
Sep 17, 2024 1.000 1.020 0.9800 0.9970 620,201 -0.00(-0.28%)
Sep 16, 2024 1.040 1.060 0.9901 0.9998 508,858 -0.05(-4.78%)
Sep 13, 2024 1.030 1.050 0.9919 1.050 664,109 +0.06(+5.86%)
Sep 12, 2024 0.9900 1.010 0.9700 0.9919 707,789 +0.02(+1.95%)
Sep 11, 2024 0.9700 1.000 0.9450 0.9729 533,265 -0.01(-0.60%)
Sep 10, 2024 0.9800 1.000 0.9500 0.9788 412,854 +0.01(+0.79%)
Sep 09, 2024 0.9551 1.010 0.9501 0.9711 1,006,975 +0.03(+3.31%)
Sep 06, 2024 0.9502 0.9982 0.9250 0.9400 705,824 -0.02(-1.98%)
Sep 05, 2024 1.000 1.000 0.9560 0.9590 1,939,389 -0.01(-0.62%)
Sep 04, 2024 1.060 1.060 0.9526 0.9650 1,453,223 -0.10(-8.96%)
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.