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 (%)
Jan 29, 2021 8.735 9.150 8.415 8.500 1,939,100 +0.07(+0.83%)
Jan 28, 2021 9.380 9.660 8.330 8.430 4,267,965 -0.85(-9.16%)
Jan 27, 2021 8.180 9.890 7.930 9.280 5,431,458 +1.14(+14.00%)
Jan 26, 2021 9.000 9.100 8.120 8.140 3,020,179 -0.76(-8.54%)
Jan 25, 2021 9.200 9.310 8.100 8.900 3,310,404 -0.31(-3.37%)
Jan 22, 2021 7.820 9.270 7.740 9.210 5,939,400 +0.07(+0.77%)
Jan 21, 2021 9.380 9.470 9.030 9.140 724,724 -0.27(-2.87%)
Jan 20, 2021 8.410 9.786 8.400 9.410 2,382,816 +1.31(+16.17%)
Jan 19, 2021 8.150 8.410 7.970 8.100 1,086,347 +0.09(+1.12%)
Jan 15, 2021 8.530 8.605 7.850 8.010 1,424,400 -0.60(-6.97%)
Jan 14, 2021 8.520 9.180 8.420 8.610 1,738,083 +0.19(+2.26%)
Jan 13, 2021 8.740 8.850 8.020 8.420 1,327,110 -0.25(-2.88%)
Jan 12, 2021 8.940 8.990 8.510 8.670 681,924 -0.18(-2.03%)
Jan 11, 2021 9.110 9.250 8.720 8.850 844,277 -0.45(-4.84%)
Jan 08, 2021 9.740 9.790 8.800 9.300 1,069,200 -0.22(-2.31%)
Jan 07, 2021 9.580 10.23 9.480 9.520 1,170,308 +0.06(+0.63%)
Jan 06, 2021 8.940 9.740 8.730 9.460 2,105,342 -0.11(-1.15%)
Jan 05, 2021 10.57 10.75 9.470 9.570 1,715,358 -1.38(-12.60%)
Jan 04, 2021 10.16 11.10 10.16 10.95 1,425,349 +0.75(+7.35%)
Dec 31, 2020 10.20 10.20 10.20 993,640 +0.25(+2.51%)
Dec 30, 2020 10.03 10.37 9.880 9.950 993,640 -0.03(-0.30%)
Dec 29, 2020 10.63 10.79 9.830 9.980 1,405,001 -0.58(-5.49%)
Dec 28, 2020 10.25 10.87 9.900 10.56 1,509,764 +0.54(+5.39%)
Dec 24, 2020 9.890 10.25 9.850 10.02 653,600 +0.11(+1.11%)
Dec 23, 2020 10.50 10.81 9.560 9.910 1,748,715 -0.59(-5.62%)
Dec 22, 2020 9.980 10.63 9.550 10.50 2,587,339 +0.54(+5.42%)
Dec 21, 2020 9.360 10.32 9.110 9.960 2,808,194 +0.33(+3.43%)
Dec 18, 2020 8.210 9.660 8.210 9.630 4,611,400 +1.44(+17.58%)
Dec 17, 2020 7.450 8.430 7.410 8.190 1,830,333 +0.70(+9.35%)
Dec 16, 2020 7.200 7.740 7.070 7.490 1,810,343 +0.32(+4.46%)
Dec 15, 2020 9.200 9.330 7.000 7.170 3,082,032 -2.06(-22.32%)
Dec 14, 2020 8.480 9.500 8.460 9.230 1,648,184 +0.96(+11.61%)
Dec 11, 2020 8.140 8.350 7.980 8.270 627,800 -0.03(-0.36%)
Dec 10, 2020 8.160 8.600 8.160 8.300 663,305 -0.03(-0.36%)
Dec 09, 2020 8.470 8.740 7.990 8.330 810,439 -0.07(-0.83%)
Dec 08, 2020 8.090 8.900 8.090 8.400 1,440,114 +0.31(+3.83%)
Dec 07, 2020 8.560 8.940 8.090 8.090 1,152,643 -0.38(-4.49%)
Dec 04, 2020 8.440 8.950 7.950 8.470 1,155,700 -0.01(-0.12%)
Dec 03, 2020 8.690 9.150 8.370 8.480 1,060,953 -0.07(-0.82%)
Dec 02, 2020 8.150 8.730 8.080 8.550 1,233,455 +0.31(+3.76%)
Dec 01, 2020 8.330 8.800 8.130 8.240 3,070,771 +0.32(+4.04%)
Nov 30, 2020 7.750 7.950 7.270 7.920 1,206,248 +0.43(+5.74%)
Nov 27, 2020 7.430 7.970 7.150 7.490 1,388,200 +0.01(+0.13%)
Nov 25, 2020 6.220 7.650 6.180 7.480 3,389,600 +1.40(+23.03%)
Nov 24, 2020 6.070 6.320 5.830 6.080 689,448 +0.14(+2.36%)
Nov 23, 2020 6.300 6.450 5.930 5.940 818,545 -0.37(-5.86%)
Nov 20, 2020 6.050 6.490 6.050 6.310 683,000 +0.17(+2.77%)
Nov 19, 2020 6.020 6.190 5.950 6.140 381,718 +0.11(+1.82%)
Nov 18, 2020 6.290 6.500 6.030 6.030 540,461 -0.17(-2.74%)
Nov 17, 2020 6.360 6.700 6.160 6.200 834,367 -0.20(-3.13%)
Nov 16, 2020 6.000 6.480 6.000 6.400 1,275,259 +0.50(+8.38%)
Nov 13, 2020 5.870 5.960 5.680 5.905 444,300 -0.02(-0.42%)
Nov 12, 2020 5.660 5.950 5.660 5.930 677,097 +0.15(+2.60%)
Nov 11, 2020 6.050 6.240 5.730 5.780 824,276 -0.22(-3.67%)
Nov 10, 2020 5.480 6.010 5.340 6.000 1,392,357 +0.57(+10.50%)
Nov 09, 2020 5.200 5.580 5.070 5.430 1,237,187 +0.52(+10.59%)
Nov 06, 2020 5.270 5.270 4.880 4.910 596,000 -0.36(-6.83%)
Nov 05, 2020 5.210 5.300 4.930 5.270 780,828 +0.05(+0.96%)
Nov 04, 2020 4.680 5.280 4.680 5.220 1,363,384 +0.54(+11.54%)
Nov 03, 2020 4.270 4.740 4.250 4.680 1,198,518 +0.51(+12.23%)
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.