Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.030 5.120 4.965 4.990 1,021,920 -0.08(-1.58%)
Sep 29, 2021 5.180 5.280 5.060 5.070 804,014 -0.10(-1.93%)
Sep 28, 2021 5.400 5.400 5.150 5.170 1,388,846 -0.23(-4.26%)
Sep 27, 2021 5.360 5.465 5.310 5.400 572,975 +0.11(+2.08%)
Sep 24, 2021 5.560 5.590 5.280 5.290 743,074 -0.31(-5.54%)
Sep 23, 2021 5.450 5.652 5.430 5.600 883,783 +0.21(+3.90%)
Sep 22, 2021 5.440 5.535 5.300 5.390 1,006,300 -0.04(-0.74%)
Sep 21, 2021 5.470 5.520 5.385 5.430 1,010,242 -0.01(-0.18%)
Sep 20, 2021 5.350 5.580 5.280 5.440 1,248,271 -0.04(-0.73%)
Sep 17, 2021 5.490 5.660 5.340 5.480 3,203,245 +0.03(+0.55%)
Sep 16, 2021 5.490 5.530 5.285 5.450 974,783 -0.02(-0.37%)
Sep 15, 2021 5.490 5.670 5.360 5.470 951,654 -0.03(-0.55%)
Sep 14, 2021 5.890 5.900 5.480 5.500 1,144,733 -0.39(-6.62%)
Sep 13, 2021 6.200 6.200 5.870 5.890 1,220,564 -0.29(-4.69%)
Sep 10, 2021 6.280 6.320 6.100 6.180 1,465,602 -0.05(-0.80%)
Sep 09, 2021 6.150 6.430 6.110 6.230 1,857,648 +0.08(+1.30%)
Sep 08, 2021 6.250 6.305 6.110 6.150 1,059,112 -0.10(-1.60%)
Sep 07, 2021 6.110 6.360 6.090 6.250 1,035,687 +0.11(+1.79%)
Sep 03, 2021 6.250 6.455 6.080 6.140 1,064,770 -0.12(-1.92%)
Sep 02, 2021 6.240 6.300 6.090 6.260 1,185,445 +0.01(+0.16%)
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.