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

Precigen Inc (NQ: PGEN )

1.630 -0.070 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2022 2.250 2.290 2.160 2.210 652,098 -0.03(-1.34%)
Aug 30, 2022 2.420 2.441 2.165 2.240 909,305 -0.17(-7.05%)
Aug 29, 2022 2.410 2.451 2.350 2.410 752,970 -0.06(-2.43%)
Aug 26, 2022 2.520 2.540 2.425 2.470 1,031,785 -0.02(-0.80%)
Aug 25, 2022 2.280 2.520 2.270 2.490 1,573,020 +0.30(+13.70%)
Aug 24, 2022 2.100 2.230 2.075 2.190 642,644 +0.07(+3.30%)
Aug 23, 2022 2.100 2.155 2.060 2.120 706,428 +0.07(+3.41%)
Aug 22, 2022 2.090 2.169 2.030 2.050 994,417 -0.09(-4.21%)
Aug 19, 2022 2.220 2.250 2.130 2.140 647,173 -0.12(-5.31%)
Aug 18, 2022 2.280 2.300 2.190 2.260 835,256 -0.02(-0.88%)
Aug 17, 2022 2.400 2.440 2.270 2.280 947,203 -0.13(-5.39%)
Aug 16, 2022 2.590 2.610 2.360 2.410 944,133 -0.21(-8.02%)
Aug 15, 2022 2.350 2.641 2.335 2.620 1,424,898 +0.25(+10.55%)
Aug 12, 2022 2.330 2.440 2.310 2.370 1,221,449 +0.05(+2.16%)
Aug 11, 2022 2.480 2.480 2.265 2.320 1,411,638 -0.10(-4.13%)
Aug 10, 2022 2.330 2.460 2.195 2.420 1,981,416 +0.11(+4.76%)
Aug 09, 2022 2.130 2.400 2.080 2.310 2,167,828 +0.26(+12.68%)
Aug 08, 2022 2.070 2.120 1.990 2.050 796,681 -0.02(-0.97%)
Aug 05, 2022 2.110 2.110 1.965 2.070 1,106,413 -0.05(-2.36%)
Aug 04, 2022 1.810 2.170 1.810 2.120 2,365,824 +0.33(+18.44%)
Aug 03, 2022 1.740 1.840 1.730 1.790 955,213 +0.11(+6.55%)
Aug 02, 2022 1.520 1.690 1.520 1.680 757,196 +0.14(+9.09%)
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.