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 (%)
Jun 30, 2020 4.800 5.040 4.770 4.990 2,846,023 +0.11(+2.25%)
Jun 29, 2020 5.000 5.190 4.640 4.880 1,805,235 -0.08(-1.61%)
Jun 26, 2020 4.850 5.120 4.710 4.960 2,688,200 +0.05(+1.02%)
Jun 25, 2020 5.050 5.270 4.870 4.910 1,305,837 -0.20(-3.91%)
Jun 24, 2020 4.890 5.400 4.870 5.110 1,928,252 +0.19(+3.86%)
Jun 23, 2020 5.250 5.290 4.760 4.920 2,211,392 -0.54(-9.89%)
Jun 22, 2020 5.010 5.870 4.990 5.460 4,296,709 +0.47(+9.42%)
Jun 19, 2020 4.320 4.990 4.170 4.990 6,810,200 +0.85(+20.53%)
Jun 18, 2020 4.040 4.250 4.000 4.140 872,088 +0.10(+2.48%)
Jun 17, 2020 4.450 4.540 4.000 4.040 1,435,021 -0.45(-10.02%)
Jun 16, 2020 4.500 4.670 4.180 4.490 1,588,219 +0.00(+0.00%)
Jun 15, 2020 3.990 4.540 3.920 4.490 2,278,271 +0.35(+8.45%)
Jun 12, 2020 3.990 4.340 3.773 4.140 2,130,200 +0.45(+12.20%)
Jun 11, 2020 4.250 4.290 3.680 3.690 2,736,764 -0.69(-15.75%)
Jun 10, 2020 3.430 4.500 3.390 4.380 5,151,208 +0.90(+25.86%)
Jun 09, 2020 3.620 3.710 3.380 3.480 1,199,729 -0.24(-6.45%)
Jun 08, 2020 3.280 4.220 3.270 3.720 4,342,807 +0.51(+15.89%)
Jun 05, 2020 3.280 3.350 3.150 3.210 1,474,100 -0.02(-0.62%)
Jun 04, 2020 3.260 3.400 3.080 3.230 1,780,803 -0.06(-1.82%)
Jun 03, 2020 3.560 3.710 3.080 3.290 4,828,638 -0.67(-16.92%)
Jun 02, 2020 2.240 4.740 2.200 3.960 31,396,608 +1.80(+83.33%)
Jun 01, 2020 2.190 2.320 2.150 2.160 1,039,706 -0.04(-1.82%)
May 29, 2020 2.330 2.410 2.140 2.200 2,201,000 -0.15(-6.18%)
May 28, 2020 2.520 2.530 2.310 2.345 1,060,220 -0.17(-6.76%)
May 27, 2020 2.540 2.590 2.400 2.515 931,930 +0.04(+1.82%)
May 26, 2020 2.620 2.690 2.470 2.470 1,002,617 -0.10(-3.89%)
May 22, 2020 2.500 2.610 2.440 2.570 940,800 +0.09(+3.63%)
May 21, 2020 2.460 2.590 2.400 2.480 744,718 -0.02(-0.80%)
May 20, 2020 2.450 2.625 2.450 2.500 1,016,456 +0.07(+2.88%)
May 19, 2020 2.550 2.640 2.410 2.430 973,887 -0.12(-4.71%)
May 18, 2020 2.360 2.660 2.360 2.550 1,248,171 +0.03(+1.19%)
May 15, 2020 2.360 2.780 2.360 2.520 1,655,800 -0.08(-3.08%)
May 14, 2020 2.740 2.840 2.600 2.600 1,433,450 -0.24(-8.45%)
May 13, 2020 2.980 3.030 2.750 2.840 1,381,966 -0.14(-4.70%)
May 12, 2020 3.210 3.330 2.980 2.980 1,193,685 -0.25(-7.74%)
May 11, 2020 3.250 3.321 3.130 3.230 1,058,412 -0.03(-0.92%)
May 08, 2020 3.270 3.397 3.200 3.260 941,500 +0.09(+2.84%)
May 07, 2020 3.180 3.350 3.020 3.170 905,608 -0.05(-1.55%)
May 06, 2020 3.350 3.500 3.140 3.220 631,206 -0.15(-4.45%)
May 05, 2020 3.500 3.610 3.290 3.370 572,392 -0.07(-2.03%)
May 04, 2020 3.150 3.460 3.110 3.440 836,479 +0.26(+8.18%)
May 01, 2020 3.410 3.564 3.095 3.180 1,153,300 -0.42(-11.67%)
Apr 30, 2020 3.560 3.750 3.360 3.600 1,218,470 -0.13(-3.49%)
Apr 29, 2020 3.680 3.750 3.450 3.730 980,779 +0.21(+5.97%)
Apr 28, 2020 3.970 3.970 3.460 3.520 1,065,910 -0.35(-9.04%)
Apr 27, 2020 3.480 3.970 3.480 3.870 1,347,924 +0.37(+10.57%)
Apr 24, 2020 3.780 3.780 3.410 3.500 730,600 -0.20(-5.41%)
Apr 23, 2020 3.350 3.850 3.330 3.700 1,516,225 +0.40(+12.12%)
Apr 22, 2020 3.240 3.350 3.060 3.300 633,495 +0.09(+2.80%)
Apr 21, 2020 3.500 3.520 3.090 3.210 1,048,725 -0.29(-8.29%)
Apr 20, 2020 2.840 3.500 2.840 3.500 1,734,898 +0.56(+19.05%)
Apr 17, 2020 2.860 2.940 2.650 2.940 1,141,900 +0.22(+8.09%)
Apr 16, 2020 2.690 2.730 2.570 2.720 815,083 +0.00(+0.00%)
Apr 15, 2020 2.720 2.780 2.587 2.720 743,260 -0.16(-5.56%)
Apr 14, 2020 2.890 2.940 2.650 2.880 1,004,374 +0.07(+2.49%)
Apr 13, 2020 2.920 2.920 2.600 2.810 886,128 -0.10(-3.44%)
Apr 09, 2020 2.770 3.000 2.750 2.910 743,800 +0.19(+6.99%)
Apr 08, 2020 2.720 2.750 2.610 2.720 946,378 +0.00(+0.00%)
Apr 07, 2020 2.970 3.050 2.660 2.720 845,829 -0.25(-8.42%)
Apr 06, 2020 3.020 3.020 2.730 2.970 928,090 +0.14(+4.95%)
Apr 03, 2020 2.810 2.930 2.680 2.830 614,200 -0.03(-1.05%)
Apr 02, 2020 2.750 2.860 2.560 2.860 959,054 +0.11(+4.00%)
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.