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

Precigen Inc (NQ: PGEN )

1.320 -0.080 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 3.560 3.750 3.360 3.600 1,218,470 -0.13(-3.49%)
Apr 29, 2020 3.680 3.750 3.450 3.730 980,779 +0.21(+5.97%)
Apr 28, 2020 3.970 3.970 3.460 3.520 1,065,910 -0.35(-9.04%)
Apr 27, 2020 3.480 3.970 3.480 3.870 1,347,924 +0.37(+10.57%)
Apr 24, 2020 3.780 3.780 3.410 3.500 730,600 -0.20(-5.41%)
Apr 23, 2020 3.350 3.850 3.330 3.700 1,516,225 +0.40(+12.12%)
Apr 22, 2020 3.240 3.350 3.060 3.300 633,495 +0.09(+2.80%)
Apr 21, 2020 3.500 3.520 3.090 3.210 1,048,725 -0.29(-8.29%)
Apr 20, 2020 2.840 3.500 2.840 3.500 1,734,898 +0.56(+19.05%)
Apr 17, 2020 2.860 2.940 2.650 2.940 1,141,900 +0.22(+8.09%)
Apr 16, 2020 2.690 2.730 2.570 2.720 815,083 +0.00(+0.00%)
Apr 15, 2020 2.720 2.780 2.587 2.720 743,260 -0.16(-5.56%)
Apr 14, 2020 2.890 2.940 2.650 2.880 1,004,374 +0.07(+2.49%)
Apr 13, 2020 2.920 2.920 2.600 2.810 886,128 -0.10(-3.44%)
Apr 09, 2020 2.770 3.000 2.750 2.910 743,800 +0.19(+6.99%)
Apr 08, 2020 2.720 2.750 2.610 2.720 946,378 +0.00(+0.00%)
Apr 07, 2020 2.970 3.050 2.660 2.720 845,829 -0.25(-8.42%)
Apr 06, 2020 3.020 3.020 2.730 2.970 928,090 +0.14(+4.95%)
Apr 03, 2020 2.810 2.930 2.680 2.830 614,200 -0.03(-1.05%)
Apr 02, 2020 2.750 2.860 2.560 2.860 959,054 +0.11(+4.00%)
Apr 01, 2020 3.010 3.140 2.740 2.750 930,019 -0.65(-19.12%)
Mar 31, 2020 3.150 3.440 3.060 3.400 936,538 +0.14(+4.29%)
Mar 30, 2020 2.930 3.320 2.750 3.260 1,184,081 +0.12(+3.82%)
Mar 27, 2020 3.280 3.290 3.010 3.140 1,015,200 -0.29(-8.45%)
Mar 26, 2020 3.330 3.620 3.250 3.430 1,321,158 +0.19(+5.86%)
Mar 25, 2020 3.000 3.680 2.640 3.240 3,852,998 +0.24(+8.00%)
Mar 24, 2020 2.400 3.000 2.280 3.000 3,123,723 +0.72(+31.58%)
Mar 23, 2020 3.000 3.011 2.210 2.280 1,244,310 -0.67(-22.71%)
Mar 20, 2020 2.510 2.960 2.310 2.950 2,500,300 +0.39(+15.23%)
Mar 19, 2020 1.660 2.580 1.610 2.560 2,569,224 +0.93(+57.06%)
Mar 18, 2020 1.300 1.790 1.300 1.630 1,910,898 +0.17(+11.64%)
Mar 17, 2020 1.620 1.700 1.260 1.460 2,060,536 -0.09(-5.81%)
Mar 16, 2020 1.750 1.940 1.550 1.550 1,250,891 -0.46(-22.89%)
Mar 13, 2020 2.050 2.090 1.620 2.010 1,753,300 +0.06(+3.08%)
Mar 12, 2020 2.020 2.250 1.910 1.950 1,646,731 -0.25(-11.36%)
Mar 11, 2020 2.300 2.390 2.140 2.200 1,553,207 -0.18(-7.56%)
Mar 10, 2020 2.510 2.630 2.190 2.380 1,516,502 +0.00(+0.00%)
Mar 09, 2020 3.000 3.000 2.380 2.380 1,400,738 -0.69(-22.48%)
Mar 06, 2020 3.120 3.280 3.060 3.070 1,026,400 -0.14(-4.36%)
Mar 05, 2020 3.420 3.470 3.140 3.210 1,087,328 -0.28(-8.02%)
Mar 04, 2020 3.280 3.490 3.240 3.490 1,081,853 +0.25(+7.72%)
Mar 03, 2020 3.620 3.740 3.060 3.240 1,792,808 -0.67(-17.14%)
Mar 02, 2020 3.840 3.910 3.550 3.910 1,241,930 +0.12(+3.17%)
Feb 28, 2020 3.610 3.800 3.560 3.790 1,254,100 +0.07(+1.88%)
Feb 27, 2020 4.290 4.300 3.710 3.720 1,035,756 -0.71(-16.03%)
Feb 26, 2020 4.350 4.520 4.220 4.430 1,043,671 +0.09(+2.07%)
Feb 25, 2020 4.610 4.650 4.340 4.340 996,529 -0.24(-5.24%)
Feb 24, 2020 4.510 4.620 4.420 4.580 901,455 -0.15(-3.17%)
Feb 21, 2020 4.750 4.790 4.630 4.730 933,700 +0.01(+0.21%)
Feb 20, 2020 4.570 4.780 4.510 4.720 1,268,399 +0.13(+2.83%)
Feb 19, 2020 4.400 4.640 4.400 4.590 841,862 +0.17(+3.85%)
Feb 18, 2020 4.270 4.440 4.220 4.420 1,055,814 +0.15(+3.51%)
Feb 14, 2020 3.870 4.379 3.850 4.270 1,420,200 +0.40(+10.34%)
Feb 13, 2020 4.100 4.140 3.860 3.870 1,047,529 -0.24(-5.84%)
Feb 12, 2020 4.100 4.190 4.040 4.110 788,195 +0.03(+0.74%)
Feb 11, 2020 4.450 4.450 4.070 4.080 1,014,170 -0.34(-7.69%)
Feb 10, 2020 4.400 4.520 4.230 4.420 898,439 +0.00(+0.00%)
Feb 07, 2020 4.590 4.650 4.408 4.420 744,100 -0.17(-3.70%)
Feb 06, 2020 4.790 4.820 4.470 4.590 1,188,317 -0.16(-3.37%)
Feb 05, 2020 4.720 4.840 4.460 4.750 1,154,359 +0.25(+5.56%)
Feb 04, 2020 5.130 5.140 4.450 4.500 1,413,650 -0.55(-10.89%)
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.