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

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

1.200 +0.120 (+11.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 3, 2025 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 (%)
Jan 03, 2025 1.080 1.220 1.030 1.200 2,328,285 +0.12(+11.11%)
Jan 02, 2025 1.200 1.330 1.060 1.080 6,270,250 -0.04(-3.57%)
Dec 31, 2024 1.120 0 +0.19(+20.03%)
Dec 30, 2024 0.8000 0.9799 0.7555 0.9331 5,611,503 +0.21(+28.47%)
Dec 27, 2024 0.7188 0.7559 0.6916 0.7263 3,246,324 -0.01(-1.68%)
Dec 26, 2024 0.7800 0.7900 0.7350 0.7387 895,846 -0.05(-5.92%)
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%)
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.