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 (%)
Dec 30, 2022 1.360 1.525 1.360 1.520 854,320 +0.11(+7.80%)
Dec 29, 2022 1.330 1.415 1.315 1.410 1,206,597 +0.09(+6.82%)
Dec 28, 2022 1.330 1.410 1.270 1.320 916,011 +0.05(+3.94%)
Dec 27, 2022 1.400 1.400 1.260 1.270 595,166 -0.13(-9.29%)
Dec 23, 2022 1.420 1.438 1.380 1.400 425,145 -0.02(-1.41%)
Dec 22, 2022 1.440 1.456 1.350 1.420 696,985 -0.05(-3.40%)
Dec 21, 2022 1.500 1.530 1.455 1.470 413,850 -0.02(-1.34%)
Dec 20, 2022 1.490 1.525 1.460 1.490 703,426 +0.00(+0.00%)
Dec 19, 2022 1.580 1.590 1.480 1.490 1,075,715 -0.09(-5.70%)
Dec 16, 2022 1.620 1.640 1.570 1.580 688,501 -0.06(-3.66%)
Dec 15, 2022 1.730 1.750 1.630 1.640 523,316 -0.07(-4.09%)
Dec 14, 2022 1.680 1.730 1.620 1.710 711,749 +0.06(+3.64%)
Dec 13, 2022 1.720 1.750 1.600 1.650 821,629 +0.04(+2.48%)
Dec 12, 2022 1.600 1.620 1.525 1.610 593,442 +0.05(+3.21%)
Dec 09, 2022 1.610 1.625 1.555 1.560 529,862 -0.03(-1.89%)
Dec 08, 2022 1.600 1.660 1.575 1.590 510,959 +0.00(+0.00%)
Dec 07, 2022 1.570 1.690 1.570 1.590 697,373 +0.01(+0.63%)
Dec 06, 2022 1.720 1.728 1.570 1.580 599,408 -0.17(-9.71%)
Dec 05, 2022 1.890 1.890 1.700 1.750 531,187 -0.14(-7.41%)
Dec 02, 2022 1.780 1.900 1.760 1.890 515,864 +0.07(+3.85%)
Dec 01, 2022 1.850 1.850 1.771 1.820 837,244 +0.00(+0.00%)
Nov 30, 2022 1.750 1.825 1.720 1.820 940,813 +0.09(+5.20%)
Nov 29, 2022 1.770 1.785 1.710 1.730 706,821 -0.04(-2.26%)
Nov 28, 2022 1.880 1.940 1.750 1.770 924,173 -0.15(-7.81%)
Nov 25, 2022 1.990 2.030 1.895 1.920 303,564 -0.10(-4.95%)
Nov 23, 2022 1.940 2.090 1.910 2.020 1,106,269 +0.08(+4.12%)
Nov 22, 2022 1.940 1.940 1.810 1.940 717,055 +0.02(+1.04%)
Nov 21, 2022 1.930 1.975 1.905 1.920 795,153 -0.04(-2.04%)
Nov 18, 2022 1.990 2.040 1.920 1.960 1,486,417 +0.11(+5.95%)
Nov 17, 2022 1.770 1.920 1.740 1.850 1,621,091 +0.02(+1.09%)
Nov 16, 2022 1.950 1.955 1.800 1.830 887,869 -0.12(-6.15%)
Nov 15, 2022 1.950 1.990 1.900 1.950 1,051,565 +0.06(+3.17%)
Nov 14, 2022 1.800 1.925 1.790 1.890 945,760 +0.05(+2.72%)
Nov 11, 2022 1.750 1.885 1.715 1.840 1,094,424 +0.06(+3.37%)
Nov 10, 2022 1.570 1.790 1.555 1.780 934,017 +0.31(+21.09%)
Nov 09, 2022 1.600 1.600 1.440 1.470 734,629 -0.13(-8.13%)
Nov 08, 2022 1.600 1.635 1.540 1.600 648,817 +0.01(+0.63%)
Nov 07, 2022 1.600 1.655 1.560 1.590 602,928 -0.03(-1.85%)
Nov 04, 2022 1.730 1.730 1.550 1.620 721,520 -0.08(-4.71%)
Nov 03, 2022 1.580 1.760 1.580 1.700 731,713 +0.06(+3.66%)
Nov 02, 2022 1.700 1.730 1.620 1.640 835,627 -0.05(-2.96%)
Nov 01, 2022 1.650 1.720 1.620 1.690 477,783 +0.07(+4.32%)
Oct 31, 2022 1.570 1.685 1.550 1.620 719,257 +0.01(+0.62%)
Oct 28, 2022 1.560 1.630 1.530 1.610 729,551 +0.04(+2.55%)
Oct 27, 2022 1.670 1.690 1.560 1.570 667,774 -0.09(-5.42%)
Oct 26, 2022 1.750 1.780 1.650 1.660 531,947 -0.08(-4.60%)
Oct 25, 2022 1.690 1.800 1.690 1.740 477,090 +0.03(+1.75%)
Oct 24, 2022 1.700 1.740 1.619 1.710 418,140 -0.01(-0.58%)
Oct 21, 2022 1.740 1.760 1.670 1.720 391,438 +0.00(+0.00%)
Oct 20, 2022 1.700 1.780 1.670 1.720 392,268 +0.02(+1.18%)
Oct 19, 2022 1.840 1.840 1.680 1.700 489,908 -0.16(-8.60%)
Oct 18, 2022 1.880 1.890 1.805 1.860 411,338 +0.00(+0.00%)
Oct 17, 2022 1.700 1.870 1.700 1.860 537,265 +0.14(+8.14%)
Oct 14, 2022 1.830 1.840 1.690 1.720 479,015 -0.09(-4.97%)
Oct 13, 2022 1.750 1.870 1.730 1.810 662,736 +0.00(+0.00%)
Oct 12, 2022 1.840 1.855 1.755 1.810 889,336 -0.03(-1.63%)
Oct 11, 2022 1.800 1.870 1.750 1.840 734,677 +0.04(+2.22%)
Oct 10, 2022 1.760 1.850 1.720 1.800 702,327 +0.04(+2.27%)
Oct 07, 2022 2.030 2.050 1.760 1.760 1,412,431 -0.30(-14.56%)
Oct 06, 2022 2.250 2.270 2.030 2.060 959,168 -0.20(-8.85%)
Oct 05, 2022 2.210 2.280 2.150 2.260 653,019 +0.04(+1.80%)
Oct 04, 2022 2.090 2.230 2.040 2.220 1,084,356 +0.20(+9.90%)
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.