• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Precigen Inc (NQ: PGEN )

    1.100 -0.010 (-0.90%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
    Aug 30, 2024 1.120 1.135 1.070 1.100 558,345 -0.01(-0.90%)
    Aug 29, 2024 1.150 1.175 1.110 1.110 371,145 -0.02(-1.77%)
    Aug 28, 2024 1.140 1.160 1.110 1.130 625,824 -0.02(-1.74%)
    Aug 27, 2024 1.140 1.155 1.110 1.150 456,745 +0.00(+0.00%)
    Aug 26, 2024 1.180 1.190 1.140 1.150 907,854 -0.01(-0.86%)
    Aug 23, 2024 1.120 1.190 1.120 1.160 467,113 +0.04(+3.57%)
    Aug 22, 2024 1.200 1.205 1.120 1.120 465,093 -0.07(-5.88%)
    Aug 21, 2024 1.130 1.200 1.130 1.190 718,174 +0.06(+5.31%)
    Aug 20, 2024 1.160 1.180 1.120 1.130 693,013 -0.02(-1.74%)
    Aug 19, 2024 1.100 1.170 1.090 1.150 851,765 +0.06(+5.50%)
    Aug 16, 2024 1.080 1.105 1.070 1.090 681,332 +0.02(+1.87%)
    Aug 15, 2024 1.100 1.200 1.070 1.070 1,213,592 -0.05(-4.46%)
    Aug 14, 2024 1.200 1.250 1.110 1.120 1,431,099 +0.03(+2.75%)
    Aug 13, 2024 1.080 1.090 1.050 1.090 671,661 +0.02(+1.87%)
    Aug 12, 2024 1.100 1.115 1.050 1.070 671,201 -0.03(-2.73%)
    Aug 09, 2024 1.250 1.250 1.060 1.100 1,172,091 -0.17(-13.39%)
    Aug 08, 2024 0.9500 1.335 0.9000 1.270 8,579,564 +0.09(+7.63%)
    Aug 07, 2024 1.300 1.330 1.070 1.180 3,917,030 -0.17(-12.59%)
    Aug 06, 2024 1.350 1.420 1.320 1.350 807,480 +0.04(+3.05%)
    Aug 05, 2024 1.310 1.370 1.300 1.310 872,048 -0.07(-5.07%)
    Aug 02, 2024 1.390 1.460 1.360 1.380 1,278,293 -0.05(-3.50%)
    Aug 01, 2024 1.520 1.522 1.430 1.430 788,768 -0.09(-5.92%)
    Jul 31, 2024 1.550 1.599 1.490 1.520 795,485 +0.00(+0.00%)
    Jul 30, 2024 1.640 1.650 1.500 1.520 1,050,411 -0.10(-6.17%)
    Jul 29, 2024 1.670 1.700 1.610 1.620 606,992 -0.06(-3.57%)
    Jul 26, 2024 1.700 1.710 1.640 1.680 568,754 +0.02(+1.20%)
    Jul 25, 2024 1.660 1.690 1.620 1.660 550,545 +0.02(+1.53%)
    Jul 24, 2024 1.660 1.720 1.610 1.635 854,798 -0.01(-0.91%)
    Jul 23, 2024 1.610 1.660 1.600 1.650 529,008 +0.04(+2.80%)
    Jul 22, 2024 1.600 1.655 1.550 1.605 717,196 +0.01(+0.94%)
    Jul 19, 2024 1.670 1.680 1.570 1.590 872,827 -0.07(-4.22%)
    Jul 18, 2024 1.750 1.760 1.645 1.660 837,902 -0.07(-4.05%)
    Jul 17, 2024 1.820 1.850 1.700 1.730 1,150,139 -0.15(-7.98%)
    Jul 16, 2024 1.670 1.930 1.660 1.880 2,522,772 +0.23(+14.29%)
    Jul 15, 2024 1.630 1.670 1.585 1.645 1,179,613 +0.03(+2.17%)
    Jul 12, 2024 1.650 1.670 1.590 1.610 1,162,465 -0.03(-1.83%)
    Jul 11, 2024 1.550 1.650 1.550 1.640 1,408,747 +0.10(+6.49%)
    Jul 10, 2024 1.550 1.580 1.520 1.540 422,414 -0.01(-0.65%)
    Jul 09, 2024 1.540 1.560 1.530 1.550 329,266 +0.00(+0.00%)
    Jul 08, 2024 1.460 1.580 1.460 1.550 749,659 +0.13(+9.15%)
    Jul 05, 2024 1.480 1.490 1.400 1.420 497,802 -0.05(-3.40%)
    Jul 03, 2024 1.510 1.530 1.460 1.470 382,097 -0.02(-1.34%)
    Jul 02, 2024 1.540 1.540 1.440 1.490 805,801 -0.06(-3.87%)
    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.