Indicators

Precigen Inc (NQ: PGEN )

1.400 -0.040 (-2.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.550	1.610	1.540	1.540	1,285,498	+0.02(+1.32%)
Feb 28, 2024	1.600	1.625	1.460	1.520	1,666,972	-0.10(-6.17%)
Feb 27, 2024	1.550	1.700	1.491	1.620	2,009,499	+0.09(+5.88%)
Feb 26, 2024	1.470	1.660	1.450	1.530	2,237,293	+0.07(+4.79%)
Feb 23, 2024	1.420	1.480	1.410	1.460	1,038,847	+0.02(+1.39%)
Feb 22, 2024	1.420	1.470	1.415	1.440	1,140,036	+0.02(+1.41%)
Feb 21, 2024	1.420	1.460	1.410	1.420	627,308	+0.00(+0.00%)
Feb 20, 2024	1.400	1.500	1.400	1.420	1,097,142	+0.00(+0.00%)
Feb 16, 2024	1.420	1.450	1.410	1.420	926,987	-0.01(-0.70%)
Feb 15, 2024	1.420	1.440	1.365	1.430	996,546	+0.03(+2.14%)
Feb 14, 2024	1.340	1.410	1.320	1.400	1,319,926	+0.10(+7.69%)
Feb 13, 2024	1.400	1.410	1.300	1.300	2,346,357	-0.13(-9.09%)
Feb 12, 2024	1.400	1.445	1.370	1.430	955,194	+0.03(+2.14%)
Feb 09, 2024	1.370	1.420	1.370	1.400	650,325	+0.01(+1.08%)
Feb 08, 2024	1.360	1.410	1.360	1.385	572,544	+0.01(+0.36%)
Feb 07, 2024	1.410	1.420	1.370	1.380	878,586	-0.05(-3.50%)
Feb 06, 2024	1.380	1.450	1.370	1.430	564,859	+0.05(+3.62%)
Feb 05, 2024	1.380	1.415	1.360	1.380	513,049	-0.01(-0.72%)
Feb 02, 2024	1.400	1.410	1.365	1.390	678,380	-0.01(-0.71%)

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.