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 31, 2021 3.840 3.940 3.700 3.710 1,109,267 -0.11(-2.88%)
Dec 30, 2021 3.720 4.000 3.715 3.820 1,601,212 +0.07(+1.87%)
Dec 29, 2021 3.780 3.810 3.690 3.750 1,352,925 -0.05(-1.32%)
Dec 28, 2021 3.920 4.039 3.775 3.800 1,086,886 -0.13(-3.31%)
Dec 27, 2021 4.080 4.080 3.915 3.930 1,210,877 -0.17(-4.15%)
Dec 23, 2021 3.989 4.165 3.930 4.100 1,194,221 +0.12(+3.02%)
Dec 22, 2021 3.920 4.050 3.830 3.980 1,353,749 +0.01(+0.25%)
Dec 21, 2021 4.030 4.150 3.890 3.970 1,438,480 +0.00(+0.00%)
Dec 20, 2021 3.880 4.030 3.760 3.970 1,599,731 +0.01(+0.25%)
Dec 17, 2021 3.620 3.970 3.550 3.960 5,886,676 +0.29(+7.90%)
Dec 16, 2021 3.790 3.850 3.610 3.670 1,362,016 -0.10(-2.65%)
Dec 15, 2021 3.550 3.790 3.445 3.770 1,615,949 +0.24(+6.80%)
Dec 14, 2021 3.650 3.690 3.475 3.530 1,407,731 -0.17(-4.59%)
Dec 13, 2021 3.860 3.895 3.660 3.700 1,526,952 -0.15(-3.90%)
Dec 10, 2021 3.960 4.050 3.840 3.850 927,357 -0.06(-1.53%)
Dec 09, 2021 4.070 4.170 3.900 3.910 950,055 -0.25(-6.01%)
Dec 08, 2021 3.950 4.190 3.850 4.160 946,378 +0.22(+5.58%)
Dec 07, 2021 3.860 4.075 3.850 3.940 1,262,554 +0.13(+3.41%)
Dec 06, 2021 3.680 3.850 3.610 3.810 1,156,758 +0.14(+3.81%)
Dec 03, 2021 4.150 4.150 3.650 3.670 1,688,369 -0.32(-8.02%)
Dec 02, 2021 3.820 4.020 3.740 3.990 1,744,566 +0.14(+3.64%)
Dec 01, 2021 4.110 4.200 3.850 3.850 1,706,441 -0.09(-2.28%)
Nov 30, 2021 3.720 4.020 3.720 3.940 1,928,507 +0.16(+4.23%)
Nov 29, 2021 3.920 3.946 3.725 3.780 1,842,441 -0.08(-2.07%)
Nov 26, 2021 3.960 4.010 3.780 3.860 1,057,455 -0.19(-4.69%)
Nov 24, 2021 3.880 4.070 3.760 4.050 2,117,187 +0.42(+11.57%)
Nov 23, 2021 3.570 3.660 3.420 3.630 2,459,286 +0.05(+1.40%)
Nov 22, 2021 3.830 3.830 3.508 3.580 1,749,999 -0.18(-4.79%)
Nov 19, 2021 3.700 3.825 3.640 3.760 1,504,507 +0.02(+0.53%)
Nov 18, 2021 3.800 3.755 3.680 3.740 1,150,107 -0.01(-0.27%)
Nov 17, 2021 3.880 4.020 3.750 3.750 1,415,551 -0.18(-4.58%)
Nov 16, 2021 3.930 4.040 3.788 3.930 1,562,702 -0.03(-0.76%)
Nov 15, 2021 4.320 4.320 3.910 3.960 1,672,094 -0.37(-8.55%)
Nov 12, 2021 4.390 4.450 4.270 4.330 820,408 -0.03(-0.69%)
Nov 11, 2021 4.400 4.439 4.282 4.360 906,983 +0.03(+0.69%)
Nov 10, 2021 4.810 4.330 1,997,869 -0.52(-10.72%)
Nov 09, 2021 4.930 5.000 4.771 4.850 852,242 -0.11(-2.22%)
Nov 08, 2021 5.190 5.200 4.910 4.960 1,050,756 -0.15(-2.94%)
Nov 05, 2021 5.180 5.230 4.980 5.110 1,411,655 -0.15(-2.85%)
Nov 04, 2021 5.600 5.600 5.020 5.260 2,255,379 -0.24(-4.36%)
Nov 03, 2021 5.170 5.500 5.150 5.500 1,437,746 +0.30(+5.77%)
Nov 02, 2021 5.130 5.220 5.025 5.200 1,075,901 +0.06(+1.17%)
Nov 01, 2021 4.850 5.170 4.830 5.140 1,123,519 +0.31(+6.42%)
Oct 29, 2021 4.960 4.810 4.830 1,069,178 -0.13(-2.62%)
Oct 28, 2021 4.510 4.970 4.480 4.960 1,353,870 +0.46(+10.22%)
Oct 27, 2021 4.580 4.640 4.420 4.500 980,835 -0.08(-1.75%)
Oct 26, 2021 4.590 4.580 831,570 +0.01(+0.22%)
Oct 25, 2021 4.620 4.680 4.505 4.570 725,371 -0.02(-0.44%)
Oct 22, 2021 4.640 4.690 4.480 4.590 955,658 -0.08(-1.71%)
Oct 21, 2021 4.660 4.780 4.625 4.670 657,237 +0.00(+0.00%)
Oct 20, 2021 4.810 4.850 4.655 4.670 813,771 -0.15(-3.11%)
Oct 19, 2021 4.730 4.920 4.650 4.820 774,800 +0.10(+2.12%)
Oct 18, 2021 4.630 4.755 4.565 4.720 808,297 +0.07(+1.51%)
Oct 15, 2021 4.760 4.790 4.640 4.650 798,467 -0.02(-0.43%)
Oct 14, 2021 4.640 4.740 4.590 4.670 777,568 +0.07(+1.52%)
Oct 13, 2021 4.650 4.700 4.535 4.600 939,266 -0.06(-1.29%)
Oct 12, 2021 4.610 4.765 4.590 4.660 729,403 +0.05(+1.08%)
Oct 11, 2021 4.670 4.740 4.600 4.610 1,147,401 -0.06(-1.28%)
Oct 08, 2021 4.770 4.770 4.610 4.670 834,138 -0.10(-2.10%)
Oct 07, 2021 4.850 4.975 4.760 4.770 846,844 -0.03(-0.63%)
Oct 06, 2021 5.010 5.070 4.780 4.800 1,301,988 -0.28(-5.51%)
Oct 05, 2021 5.020 5.120 5.010 5.080 1,072,822 +0.04(+0.79%)
Oct 04, 2021 5.100 5.180 4.980 5.040 1,106,657 -0.07(-1.37%)
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.