Precigen Inc (NQ: PGEN )

1.650 +0.040 (+2.48%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.600 1.655 1.550 1.605 717,196 +0.01(+0.94%)
Jul 19, 2024 1.670 1.680 1.570 1.590 872,827 -0.07(-4.22%)
Jul 18, 2024 1.750 1.760 1.645 1.660 837,902 -0.07(-4.05%)
Jul 17, 2024 1.820 1.850 1.700 1.730 1,150,139 -0.15(-7.98%)
Jul 16, 2024 1.670 1.930 1.660 1.880 2,522,772 +0.23(+14.29%)
Jul 15, 2024 1.630 1.670 1.585 1.645 1,179,613 +0.03(+2.17%)
Jul 12, 2024 1.650 1.670 1.590 1.610 1,162,465 -0.03(-1.83%)
Jul 11, 2024 1.550 1.650 1.550 1.640 1,408,747 +0.10(+6.49%)
Jul 10, 2024 1.550 1.580 1.520 1.540 422,414 -0.01(-0.65%)
Jul 09, 2024 1.540 1.560 1.530 1.550 329,266 +0.00(+0.00%)
Jul 08, 2024 1.460 1.580 1.460 1.550 749,659 +0.13(+9.15%)
Jul 05, 2024 1.480 1.490 1.400 1.420 497,802 -0.05(-3.40%)
Jul 03, 2024 1.510 1.530 1.460 1.470 382,097 -0.02(-1.34%)
Jul 02, 2024 1.540 1.540 1.440 1.490 805,801 -0.06(-3.87%)
Jul 01, 2024 1.560 1.570 1.530 1.550 576,450 -0.03(-1.90%)
Jun 28, 2024 1.500 1.620 1.470 1.580 1,842,516 +0.07(+4.64%)
Jun 27, 2024 1.560 1.570 1.500 1.510 690,413 -0.04(-2.58%)
Jun 26, 2024 1.650 1.670 1.540 1.550 755,482 -0.12(-7.19%)
Jun 25, 2024 1.630 1.670 1.600 1.670 685,485 +0.06(+3.73%)
Jun 24, 2024 1.550 1.620 1.540 1.610 654,319 +0.07(+4.55%)
Jun 21, 2024 1.550 1.590 1.540 1.540 790,389 +0.01(+0.65%)
Jun 20, 2024 1.570 1.580 1.520 1.530 555,591 -0.04(-2.55%)
Jun 18, 2024 1.610 1.650 1.570 1.570 701,363 -0.06(-3.68%)
Jun 17, 2024 1.620 1.670 1.600 1.630 609,086 +0.00(+0.00%)
Jun 14, 2024 1.660 1.700 1.610 1.630 601,194 -0.07(-4.12%)
Jun 13, 2024 1.670 1.740 1.630 1.700 661,203 +0.03(+1.80%)
Jun 12, 2024 1.630 1.730 1.630 1.670 637,470 +0.03(+1.83%)
Jun 11, 2024 1.670 1.720 1.620 1.640 611,306 -0.06(-3.53%)
Jun 10, 2024 1.630 1.700 1.620 1.700 758,721 +0.08(+4.94%)
Jun 07, 2024 1.670 1.690 1.590 1.620 943,917 -0.09(-5.26%)
Jun 06, 2024 1.760 1.830 1.680 1.710 1,453,541 -0.04(-2.29%)
Jun 05, 2024 1.650 1.750 1.600 1.750 1,670,456 +0.10(+6.06%)
Jun 04, 2024 1.570 1.655 1.540 1.650 2,309,923 +0.09(+5.77%)
Jun 03, 2024 1.450 1.760 1.440 1.560 4,704,298 +0.16(+11.43%)
May 31, 2024 1.350 1.430 1.349 1.400 650,847 +0.07(+5.26%)
May 30, 2024 1.310 1.360 1.300 1.330 465,648 +0.03(+2.31%)
May 29, 2024 1.340 1.360 1.300 1.300 581,076 -0.06(-4.76%)
May 28, 2024 1.370 1.410 1.360 1.365 459,503 +0.00(+0.37%)
May 24, 2024 1.360 1.370 1.340 1.360 422,809 +0.02(+1.49%)
May 23, 2024 1.400 1.410 1.330 1.340 748,967 -0.04(-2.90%)
May 22, 2024 1.390 1.435 1.380 1.380 501,390 -0.01(-0.72%)
May 21, 2024 1.380 1.420 1.360 1.390 478,886 +0.00(+0.00%)
May 20, 2024 1.370 1.450 1.360 1.390 399,662 +0.01(+0.72%)
May 17, 2024 1.430 1.455 1.365 1.380 536,331 -0.02(-1.43%)
May 16, 2024 1.440 1.490 1.390 1.400 762,242 -0.04(-2.78%)
May 15, 2024 1.380 1.470 1.378 1.440 714,755 +0.07(+5.11%)
May 14, 2024 1.320 1.390 1.300 1.370 563,984 +0.02(+1.48%)
May 13, 2024 1.270 1.370 1.270 1.350 1,416,139 +0.08(+6.30%)
May 10, 2024 1.290 1.310 1.200 1.270 1,123,845 -0.02(-1.55%)
May 09, 2024 1.310 1.350 1.270 1.290 746,363 -0.04(-3.01%)
May 08, 2024 1.360 1.380 1.300 1.330 788,677 -0.05(-3.62%)
May 07, 2024 1.420 1.420 1.360 1.380 906,152 -0.06(-4.17%)
May 06, 2024 1.430 1.450 1.400 1.440 595,701 +0.02(+1.41%)
May 03, 2024 1.450 1.490 1.390 1.420 600,018 +0.02(+1.43%)
May 02, 2024 1.430 1.440 1.330 1.400 753,696 +0.00(+0.00%)
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.