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 (%)
May 28, 2021 6.760 7.010 6.585 6.600 914,595 -0.24(-3.51%)
May 27, 2021 6.720 6.880 6.640 6.840 908,472 +0.13(+1.94%)
May 26, 2021 6.410 6.710 6.390 6.710 768,409 +0.28(+4.35%)
May 25, 2021 6.520 6.605 6.395 6.430 849,173 -0.11(-1.68%)
May 24, 2021 6.830 6.830 6.425 6.540 995,988 -0.26(-3.82%)
May 21, 2021 6.850 6.970 6.700 6.800 895,880 +0.05(+0.74%)
May 20, 2021 6.520 6.790 6.410 6.750 897,109 +0.25(+3.85%)
May 19, 2021 6.660 6.728 6.395 6.500 994,809 -0.26(-3.85%)
May 18, 2021 6.750 6.975 6.640 6.760 761,166 +0.05(+0.75%)
May 17, 2021 6.910 6.910 6.620 6.710 541,284 -0.21(-3.03%)
May 14, 2021 6.400 6.930 6.110 6.920 1,403,311 +0.52(+8.12%)
May 13, 2021 6.800 7.070 6.290 6.400 1,287,869 -0.41(-6.02%)
May 12, 2021 6.530 7.440 6.530 6.810 1,319,400 +0.28(+4.29%)
May 11, 2021 5.950 6.560 5.800 6.530 1,242,615 +0.29(+4.65%)
May 10, 2021 6.560 6.610 6.240 6.240 1,043,341 -0.30(-4.59%)
May 07, 2021 6.720 6.800 6.370 6.540 1,391,913 -0.10(-1.51%)
May 06, 2021 6.580 6.660 6.320 6.640 1,062,790 +0.03(+0.45%)
May 05, 2021 7.090 7.170 6.600 6.610 1,131,623 -0.45(-6.37%)
May 04, 2021 7.270 7.270 6.950 7.060 1,440,708 -0.22(-3.02%)
May 03, 2021 7.760 7.820 7.190 7.280 780,595 -0.46(-5.88%)
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%)
Apr 01, 2021 7.010 7.240 6.890 6.990 664,200 +0.10(+1.45%)
Mar 31, 2021 6.660 7.020 6.610 6.890 1,489,986 +0.15(+2.23%)
Mar 30, 2021 6.900 6.950 6.510 6.740 943,134 -0.06(-0.88%)
Mar 29, 2021 7.220 7.320 6.740 6.800 1,323,396 -0.69(-9.21%)
Mar 26, 2021 7.800 7.870 7.260 7.490 927,900 -0.22(-2.85%)
Mar 25, 2021 7.390 7.830 7.190 7.710 1,107,474 +0.27(+3.63%)
Mar 24, 2021 7.800 7.850 7.410 7.440 1,967,515 -0.29(-3.75%)
Mar 23, 2021 8.140 8.200 7.590 7.730 2,375,693 -0.48(-5.85%)
Mar 22, 2021 7.970 8.300 7.680 8.210 1,384,870 +0.02(+0.24%)
Mar 19, 2021 8.500 8.530 7.875 8.190 8,276,900 -0.26(-3.08%)
Mar 18, 2021 8.880 9.070 8.430 8.450 1,570,055 -0.51(-5.69%)
Mar 17, 2021 8.800 9.040 8.520 8.960 927,287 +0.07(+0.79%)
Mar 16, 2021 9.500 9.590 8.850 8.890 1,179,821 -0.62(-6.52%)
Mar 15, 2021 9.080 9.840 8.950 9.510 1,609,418 +0.55(+6.14%)
Mar 12, 2021 8.960 9.060 8.650 8.960 697,800 -0.06(-0.67%)
Mar 11, 2021 9.220 9.420 8.850 9.020 1,047,647 -0.19(-2.06%)
Mar 10, 2021 8.860 9.440 8.760 9.210 1,734,723 +0.41(+4.66%)
Mar 09, 2021 8.430 8.950 8.430 8.800 1,077,514 +0.42(+5.01%)
Mar 08, 2021 8.500 8.650 8.170 8.380 977,221 -0.07(-0.83%)
Mar 05, 2021 8.420 8.480 7.550 8.450 1,228,300 +0.26(+3.17%)
Mar 04, 2021 8.330 8.530 7.910 8.190 1,226,507 -0.22(-2.62%)
Mar 03, 2021 8.560 8.730 8.110 8.410 980,760 -0.17(-1.98%)
Mar 02, 2021 8.440 9.090 8.270 8.580 1,899,431 +0.38(+4.63%)
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.