• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Podcasts
    1. Resources

    About Us

    The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

    OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

    Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

    Additional Information

    Website & Technical Help

    For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

    For more customer service information, please click here.

    Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Precigen Inc (NQ: PGEN )

    0.9758 +0.0244 (+2.56%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
    Nov 08, 2024 0.9400 0.9758 0.9295 0.9758 521,791 +0.02(+2.56%)
    Nov 07, 2024 0.9150 0.9987 0.8872 0.9514 1,651,011 +0.06(+6.29%)
    Nov 06, 2024 0.8500 0.9150 0.8400 0.8951 1,110,315 +0.07(+8.73%)
    Nov 05, 2024 0.8030 0.8390 0.8030 0.8232 707,590 +0.01(+1.28%)
    Nov 04, 2024 0.8100 0.8373 0.8000 0.8128 671,407 -0.00(-0.49%)
    Nov 01, 2024 0.8000 0.8241 0.7901 0.8168 684,957 +0.03(+3.63%)
    Oct 31, 2024 0.8379 0.8379 0.7882 0.7882 864,740 -0.04(-4.30%)
    Oct 30, 2024 0.8500 0.8512 0.8233 0.8236 535,613 -0.02(-2.25%)
    Oct 29, 2024 0.8500 0.8722 0.8257 0.8426 921,564 -0.00(-0.26%)
    Oct 28, 2024 0.8600 0.9000 0.8410 0.8448 507,787 -0.01(-0.61%)
    Oct 25, 2024 0.8984 0.9152 0.8500 0.8500 664,255 -0.05(-5.50%)
    Oct 24, 2024 0.9400 0.9500 0.8900 0.8995 387,005 -0.04(-4.32%)
    Oct 23, 2024 0.9269 0.9529 0.9204 0.9401 331,151 +0.00(+0.31%)
    Oct 22, 2024 0.9300 0.9499 0.9110 0.9372 364,245 +0.01(+1.08%)
    Oct 21, 2024 0.9500 0.9531 0.8926 0.9272 532,128 -0.03(-2.72%)
    Oct 18, 2024 0.9220 0.9700 0.9001 0.9531 750,560 +0.04(+4.18%)
    Oct 17, 2024 0.8900 0.9206 0.8801 0.9149 527,356 +0.01(+0.88%)
    Oct 16, 2024 0.8800 0.9248 0.8700 0.9069 651,829 +0.04(+4.34%)
    Oct 15, 2024 0.8900 0.8990 0.8574 0.8692 469,799 -0.03(-3.74%)
    Oct 14, 2024 0.8900 0.9196 0.8790 0.9030 459,612 +0.00(+0.49%)
    Oct 11, 2024 0.8500 0.9022 0.8248 0.8986 529,560 +0.06(+7.68%)
    Oct 10, 2024 0.8360 0.8599 0.8239 0.8345 932,026 -0.02(-1.82%)
    Oct 09, 2024 0.8800 0.8800 0.8445 0.8500 451,165 -0.01(-0.68%)
    Oct 08, 2024 0.8530 0.8699 0.8328 0.8558 760,469 +0.01(+0.68%)
    Oct 07, 2024 0.8960 0.9000 0.8475 0.8500 1,012,237 -0.05(-5.56%)
    Oct 04, 2024 0.9200 0.9424 0.9000 0.9000 641,303 -0.02(-2.17%)
    Oct 03, 2024 0.9400 0.9515 0.9200 0.9200 346,051 -0.05(-4.75%)
    Oct 02, 2024 0.9500 0.9800 0.9315 0.9659 1,112,238 +0.02(+2.09%)
    Oct 01, 2024 0.9500 0.9782 0.9306 0.9461 856,946 -0.00(-0.11%)
    Sep 30, 2024 0.9600 0.9600 0.9212 0.9471 676,415 +0.00(+0.06%)
    Sep 27, 2024 0.9300 0.9566 0.9109 0.9465 625,047 +0.03(+3.76%)
    Sep 26, 2024 0.9400 0.9444 0.9066 0.9122 726,508 -0.01(-1.23%)
    Sep 25, 2024 0.9500 0.9608 0.9125 0.9236 881,855 -0.04(-4.50%)
    Sep 24, 2024 0.9610 0.9790 0.9500 0.9671 724,964 +0.00(+0.30%)
    Sep 23, 2024 0.9900 1.000 0.9400 0.9642 1,150,589 -0.03(-3.10%)
    Sep 20, 2024 1.050 1.050 0.9900 0.9950 1,620,925 -0.08(-7.01%)
    Sep 19, 2024 1.090 1.095 1.040 1.070 668,593 +0.03(+2.88%)
    Sep 18, 2024 1.000 1.090 1.000 1.040 733,357 +0.04(+4.31%)
    Sep 17, 2024 1.000 1.020 0.9800 0.9970 620,201 -0.00(-0.28%)
    Sep 16, 2024 1.040 1.060 0.9901 0.9998 508,858 -0.05(-4.78%)
    Sep 13, 2024 1.030 1.050 0.9919 1.050 664,109 +0.06(+5.86%)
    Sep 12, 2024 0.9900 1.010 0.9700 0.9919 707,789 +0.02(+1.95%)
    Sep 11, 2024 0.9700 1.000 0.9450 0.9729 533,265 -0.01(-0.60%)
    Sep 10, 2024 0.9800 1.000 0.9500 0.9788 412,854 +0.01(+0.79%)
    Sep 09, 2024 0.9551 1.010 0.9501 0.9711 1,006,975 +0.03(+3.31%)
    Sep 06, 2024 0.9502 0.9982 0.9250 0.9400 705,824 -0.02(-1.98%)
    Sep 05, 2024 1.000 1.000 0.9560 0.9590 1,939,389 -0.01(-0.62%)
    Sep 04, 2024 1.060 1.060 0.9526 0.9650 1,453,223 -0.10(-8.96%)
    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.