Precigen Inc (NQ: PGEN )

1.330 +0.030 (+2.31%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.340 1.455 1.310 1.400 683,632 +0.08(+6.06%)
Apr 30, 2024 1.390 1.410 1.310 1.320 496,540 -0.08(-5.71%)
Apr 29, 2024 1.410 1.459 1.400 1.400 381,223 -0.01(-0.71%)
Apr 26, 2024 1.400 1.440 1.390 1.410 413,594 +0.01(+0.71%)
Apr 25, 2024 1.400 1.410 1.370 1.400 611,769 -0.02(-1.41%)
Apr 24, 2024 1.400 1.430 1.390 1.420 568,930 +0.02(+1.43%)
Apr 23, 2024 1.400 1.450 1.390 1.400 507,017 +0.02(+1.45%)
Apr 22, 2024 1.320 1.390 1.320 1.380 888,547 +0.05(+3.76%)
Apr 19, 2024 1.300 1.340 1.280 1.330 1,013,420 +0.01(+0.76%)
Apr 18, 2024 1.300 1.355 1.280 1.320 1,119,462 +0.01(+0.76%)
Apr 17, 2024 1.390 1.405 1.300 1.310 811,216 -0.05(-3.68%)
Apr 16, 2024 1.410 1.420 1.330 1.360 847,820 -0.04(-2.86%)
Apr 15, 2024 1.400 1.420 1.370 1.400 1,223,162 -0.02(-1.41%)
Apr 12, 2024 1.430 1.440 1.375 1.420 932,148 -0.03(-2.07%)
Apr 11, 2024 1.440 1.478 1.420 1.450 695,083 +0.04(+2.84%)
Apr 10, 2024 1.350 1.410 1.330 1.410 1,254,327 +0.00(+0.00%)
Apr 09, 2024 1.410 1.460 1.400 1.410 313,606 +0.00(+0.00%)
Apr 08, 2024 1.400 1.460 1.400 1.410 649,138 +0.01(+0.71%)
Apr 05, 2024 1.390 1.430 1.350 1.400 515,347 +0.04(+2.94%)
Apr 04, 2024 1.410 1.415 1.360 1.360 618,110 -0.04(-2.86%)
Apr 03, 2024 1.380 1.410 1.350 1.400 635,005 +0.01(+0.72%)
Apr 02, 2024 1.430 1.430 1.360 1.390 823,256 -0.04(-2.80%)
Apr 01, 2024 1.470 1.485 1.420 1.430 520,475 -0.02(-1.38%)
Mar 28, 2024 1.430 1.470 1.420 1.450 691,924 +0.00(+0.00%)
Mar 27, 2024 1.410 1.450 1.390 1.450 467,157 +0.05(+3.57%)
Mar 26, 2024 1.420 1.430 1.390 1.400 1,131,107 -0.01(-0.36%)
Mar 25, 2024 1.400 1.415 1.390 1.405 558,521 +0.01(+0.72%)
Mar 22, 2024 1.440 1.460 1.370 1.395 1,481,760 -0.14(-8.82%)
Mar 21, 2024 1.480 1.600 1.455 1.530 1,539,491 +0.09(+6.25%)
Mar 20, 2024 1.410 1.470 1.350 1.440 1,974,273 +0.00(+0.00%)
Mar 19, 2024 1.390 1.475 1.390 1.440 1,121,582 +0.05(+3.60%)
Mar 18, 2024 1.440 1.460 1.390 1.390 797,489 -0.04(-2.80%)
Mar 15, 2024 1.410 1.526 1.410 1.430 1,581,640 +0.00(+0.00%)
Mar 14, 2024 1.540 1.550 1.410 1.430 1,019,451 -0.09(-5.92%)
Mar 13, 2024 1.510 1.570 1.480 1.520 695,881 +0.02(+1.00%)
Mar 12, 2024 1.580 1.580 1.490 1.505 709,343 -0.05(-3.22%)
Mar 11, 2024 1.770 1.785 1.550 1.555 1,281,769 -0.20(-11.14%)
Mar 08, 2024 1.720 1.775 1.690 1.750 1,269,451 +0.08(+4.79%)
Mar 07, 2024 1.660 1.740 1.650 1.670 997,483 -0.01(-0.60%)
Mar 06, 2024 1.630 1.700 1.610 1.680 899,809 +0.07(+4.35%)
Mar 05, 2024 1.610 1.670 1.580 1.610 808,684 -0.02(-1.23%)
Mar 04, 2024 1.690 1.710 1.600 1.630 1,087,173 -0.06(-3.55%)
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.