Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precigen, Inc. - Common Stock (NQ: PGEN )

0.7852 +0.0391 (+5.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.7560 0.7882 0.7480 0.7852 344,219 +0.04(+5.24%)
Dec 23, 2024 0.7500 0.7850 0.7421 0.7461 957,578 -0.02(-2.16%)
Dec 20, 2024 0.7300 0.7721 0.7100 0.7626 1,834,892 +0.02(+2.79%)
Dec 19, 2024 0.7300 0.7683 0.7215 0.7419 1,235,564 +0.03(+4.10%)
Dec 18, 2024 0.6825 0.7773 0.6725 0.7127 2,412,844 +0.02(+3.26%)
Dec 17, 2024 0.6627 0.6995 0.6540 0.6902 1,130,985 +0.02(+2.46%)
Dec 16, 2024 0.6700 0.7186 0.6513 0.6736 1,160,089 -0.00(-0.25%)
Dec 13, 2024 0.7051 0.7359 0.6700 0.6753 1,734,025 -0.04(-5.15%)
Dec 12, 2024 0.7500 0.7519 0.7100 0.7120 1,133,964 -0.04(-5.09%)
Dec 11, 2024 0.7900 0.7996 0.7500 0.7502 1,050,947 -0.03(-3.96%)
Dec 10, 2024 0.8100 0.8165 0.7766 0.7811 633,295 -0.02(-2.74%)
Dec 09, 2024 0.7900 0.8306 0.7900 0.8031 792,672 +0.03(+3.41%)
Dec 06, 2024 0.7730 0.8030 0.7653 0.7766 803,434 +0.00(+0.47%)
Dec 05, 2024 0.8100 0.8157 0.7623 0.7730 1,189,992 -0.03(-3.96%)
Dec 04, 2024 0.8727 0.8825 0.8008 0.8049 1,337,168 -0.06(-6.82%)
Dec 03, 2024 0.8900 0.9197 0.8544 0.8638 770,982 -0.05(-4.96%)
Dec 02, 2024 0.9395 0.9400 0.8803 0.9089 546,829 -0.02(-2.49%)
Nov 29, 2024 0.9100 0.9400 0.8825 0.9321 382,864 +0.02(+2.50%)
Nov 27, 2024 0.8800 0.9400 0.8700 0.9094 1,332,962 +0.05(+5.76%)
Nov 26, 2024 0.9500 0.9495 0.8437 0.8599 1,091,053 -0.07(-7.56%)
Nov 25, 2024 0.9000 0.9556 0.9000 0.9302 1,036,485 +0.03(+3.06%)
Nov 22, 2024 0.9200 0.9700 0.8906 0.9026 846,951 -0.00(-0.03%)
Nov 21, 2024 0.8400 0.9300 0.8317 0.9029 795,755 +0.07(+7.91%)
Nov 20, 2024 0.8000 0.8387 0.7950 0.8367 654,253 +0.04(+5.17%)
Nov 19, 2024 0.7900 0.8050 0.7739 0.7956 644,952 +0.00(+0.43%)
Nov 18, 2024 0.8440 0.8499 0.7900 0.7922 1,087,548 -0.03(-3.40%)
Nov 15, 2024 0.9200 0.9257 0.7811 0.8201 1,777,639 -0.06(-7.11%)
Nov 14, 2024 0.9000 0.9293 0.8739 0.8829 584,512 -0.03(-3.58%)
Nov 13, 2024 0.9435 0.9708 0.9136 0.9157 645,334 -0.03(-3.57%)
Nov 12, 2024 1.000 1.000 0.9407 0.9496 1,215,570 -0.05(-5.04%)
Nov 11, 2024 0.9700 1.050 0.9700 1.000 1,161,036 +0.02(+2.48%)
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 632,009 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.