Business Insurance

Login  |  Register Subscribe



Precigen Inc (NQ: PGEN )

1.550 -0.030 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2024 1.560 1.570 1.530 1.550 576,334 -0.03(-1.90%)
Jun 28, 2024 1.500 1.620 1.470 1.580 1,842,516 +0.07(+4.64%)
Jun 27, 2024 1.560 1.570 1.500 1.510 690,413 -0.04(-2.58%)
Jun 26, 2024 1.650 1.670 1.540 1.550 755,482 -0.12(-7.19%)
Jun 25, 2024 1.630 1.670 1.600 1.670 685,485 +0.06(+3.73%)
Jun 24, 2024 1.550 1.620 1.540 1.610 654,319 +0.07(+4.55%)
Jun 21, 2024 1.550 1.590 1.540 1.540 790,389 +0.01(+0.65%)
Jun 20, 2024 1.570 1.580 1.520 1.530 555,591 -0.04(-2.55%)
Jun 18, 2024 1.610 1.650 1.570 1.570 701,363 -0.06(-3.68%)
Jun 17, 2024 1.620 1.670 1.600 1.630 609,086 +0.00(+0.00%)
Jun 14, 2024 1.660 1.700 1.610 1.630 601,194 -0.07(-4.12%)
Jun 13, 2024 1.670 1.740 1.630 1.700 661,203 +0.03(+1.80%)
Jun 12, 2024 1.630 1.730 1.630 1.670 637,470 +0.03(+1.83%)
Jun 11, 2024 1.670 1.720 1.620 1.640 611,306 -0.06(-3.53%)
Jun 10, 2024 1.630 1.700 1.620 1.700 758,721 +0.08(+4.94%)
Jun 07, 2024 1.670 1.690 1.590 1.620 943,917 -0.09(-5.26%)
Jun 06, 2024 1.760 1.830 1.680 1.710 1,453,541 -0.04(-2.29%)
Jun 05, 2024 1.650 1.750 1.600 1.750 1,670,456 +0.10(+6.06%)
Jun 04, 2024 1.570 1.655 1.540 1.650 2,309,923 +0.09(+5.77%)
Jun 03, 2024 1.450 1.760 1.440 1.560 4,704,298 +0.16(+11.43%)
May 31, 2024 1.350 1.430 1.349 1.400 650,847 +0.07(+5.26%)
May 30, 2024 1.310 1.360 1.300 1.330 465,648 +0.03(+2.31%)
May 29, 2024 1.340 1.360 1.300 1.300 581,076 -0.06(-4.76%)
May 28, 2024 1.370 1.410 1.360 1.365 459,503 +0.00(+0.37%)
May 24, 2024 1.360 1.370 1.340 1.360 422,809 +0.02(+1.49%)
May 23, 2024 1.400 1.410 1.330 1.340 748,967 -0.04(-2.90%)
May 22, 2024 1.390 1.435 1.380 1.380 501,390 -0.01(-0.72%)
May 21, 2024 1.380 1.420 1.360 1.390 478,886 +0.00(+0.00%)
May 20, 2024 1.370 1.450 1.360 1.390 399,662 +0.01(+0.72%)
May 17, 2024 1.430 1.455 1.365 1.380 536,331 -0.02(-1.43%)
May 16, 2024 1.440 1.490 1.390 1.400 762,242 -0.04(-2.78%)
May 15, 2024 1.380 1.470 1.378 1.440 714,755 +0.07(+5.11%)
May 14, 2024 1.320 1.390 1.300 1.370 563,984 +0.02(+1.48%)
May 13, 2024 1.270 1.370 1.270 1.350 1,416,139 +0.08(+6.30%)
May 10, 2024 1.290 1.310 1.200 1.270 1,123,845 -0.02(-1.55%)
May 09, 2024 1.310 1.350 1.270 1.290 746,363 -0.04(-3.01%)
May 08, 2024 1.360 1.380 1.300 1.330 788,677 -0.05(-3.62%)
May 07, 2024 1.420 1.420 1.360 1.380 906,152 -0.06(-4.17%)
May 06, 2024 1.430 1.450 1.400 1.440 595,701 +0.02(+1.41%)
May 03, 2024 1.450 1.490 1.390 1.420 600,018 +0.02(+1.43%)
May 02, 2024 1.430 1.440 1.330 1.400 753,696 +0.00(+0.00%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance