Indicators

Precigen Inc (NQ: PGEN )

1.710 -0.040 (-2.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.