Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Precigen Inc
(NQ:
PGEN
)
1.380
-0.050 (-3.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 02, 2024
1.390
1.460
1.360
1.380
1,278,138
-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%)
Jul 01, 2024
1.560
1.570
1.530
1.550
576,450
-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%)
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
.