Indicators

Precigen Inc (NQ: PGEN )

1.379 -0.011 (-0.78%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.