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, 2024 1.390 1.410 1.310 1.320 496,540 -0.08(-5.71%)
Apr 29, 2024 1.410 1.459 1.400 1.400 381,223 -0.01(-0.71%)
Apr 26, 2024 1.400 1.440 1.390 1.410 413,594 +0.01(+0.71%)
Apr 25, 2024 1.400 1.410 1.370 1.400 611,769 -0.02(-1.41%)
Apr 24, 2024 1.400 1.430 1.390 1.420 568,930 +0.02(+1.43%)
Apr 23, 2024 1.400 1.450 1.390 1.400 507,017 +0.02(+1.45%)
Apr 22, 2024 1.320 1.390 1.320 1.380 888,547 +0.05(+3.76%)
Apr 19, 2024 1.300 1.340 1.280 1.330 1,013,420 +0.01(+0.76%)
Apr 18, 2024 1.300 1.355 1.280 1.320 1,119,462 +0.01(+0.76%)
Apr 17, 2024 1.390 1.405 1.300 1.310 811,216 -0.05(-3.68%)
Apr 16, 2024 1.410 1.420 1.330 1.360 847,820 -0.04(-2.86%)
Apr 15, 2024 1.400 1.420 1.370 1.400 1,223,162 -0.02(-1.41%)
Apr 12, 2024 1.430 1.440 1.375 1.420 932,148 -0.03(-2.07%)
Apr 11, 2024 1.440 1.478 1.420 1.450 695,083 +0.04(+2.84%)
Apr 10, 2024 1.350 1.410 1.330 1.410 1,254,327 +0.00(+0.00%)
Apr 09, 2024 1.410 1.460 1.400 1.410 313,606 +0.00(+0.00%)
Apr 08, 2024 1.400 1.460 1.400 1.410 649,138 +0.01(+0.71%)
Apr 05, 2024 1.390 1.430 1.350 1.400 515,347 +0.04(+2.94%)
Apr 04, 2024 1.410 1.415 1.360 1.360 618,110 -0.04(-2.86%)
Apr 03, 2024 1.380 1.410 1.350 1.400 635,005 +0.01(+0.72%)
Apr 02, 2024 1.430 1.430 1.360 1.390 823,256 -0.04(-2.80%)
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.