Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precigen Inc (NQ: PGEN )

1.400 +0.070 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 3.540 3.650 3.410 3.500 2,143,649 +0.00(+0.00%)
Sep 29, 2020 3.560 3.630 3.470 3.500 628,775 -0.08(-2.23%)
Sep 28, 2020 3.740 3.750 3.500 3.580 832,840 +0.00(+0.00%)
Sep 25, 2020 3.480 3.695 3.410 3.580 1,115,900 +0.08(+2.29%)
Sep 24, 2020 3.770 3.970 3.470 3.500 956,309 -0.25(-6.67%)
Sep 23, 2020 4.160 4.170 3.730 3.750 1,245,526 -0.40(-9.64%)
Sep 22, 2020 4.180 4.250 4.050 4.150 832,498 -0.05(-1.19%)
Sep 21, 2020 4.510 4.610 4.100 4.200 1,303,682 -0.50(-10.64%)
Sep 18, 2020 4.950 4.980 4.615 4.700 4,026,100 -0.19(-3.89%)
Sep 17, 2020 5.110 5.130 4.790 4.890 710,039 -0.29(-5.60%)
Sep 16, 2020 5.220 5.390 5.111 5.180 759,532 -0.11(-1.99%)
Sep 15, 2020 5.220 5.380 5.186 5.285 775,512 +0.08(+1.63%)
Sep 14, 2020 4.929 5.340 4.929 5.200 1,009,227 +0.28(+5.69%)
Sep 11, 2020 4.790 4.935 4.730 4.920 570,800 +0.16(+3.36%)
Sep 10, 2020 4.810 4.985 4.750 4.760 497,521 -0.07(-1.45%)
Sep 09, 2020 4.900 5.080 4.825 4.830 664,762 +0.00(+0.00%)
Sep 08, 2020 4.980 5.100 4.820 4.830 750,921 -0.25(-4.92%)
Sep 04, 2020 5.500 5.544 5.020 5.080 1,005,200 -0.41(-7.47%)
Sep 03, 2020 5.850 5.900 5.370 5.490 779,411 -0.36(-6.15%)
Sep 02, 2020 5.630 5.860 5.590 5.850 478,628 +0.11(+1.92%)
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.