Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precigen Inc (NQ: PGEN )

1.380 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 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 (%)
Oct 30, 2020 4.300 4.350 4.080 4.290 692,900 -0.10(-2.28%)
Oct 29, 2020 4.060 4.470 4.020 4.390 784,278 +0.28(+6.81%)
Oct 28, 2020 4.140 4.230 3.950 4.110 562,736 -0.18(-4.20%)
Oct 27, 2020 4.100 4.310 3.960 4.290 623,556 +0.19(+4.63%)
Oct 26, 2020 4.350 4.370 3.980 4.100 769,625 -0.29(-6.61%)
Oct 23, 2020 4.350 4.480 4.180 4.390 492,400 +0.06(+1.39%)
Oct 22, 2020 4.320 4.560 4.260 4.330 529,939 +0.01(+0.23%)
Oct 21, 2020 4.490 4.580 4.230 4.320 698,383 -0.21(-4.64%)
Oct 20, 2020 4.520 4.650 4.260 4.530 864,666 +0.00(+0.00%)
Oct 19, 2020 4.860 4.970 4.480 4.530 804,147 -0.30(-6.21%)
Oct 16, 2020 4.990 5.060 4.800 4.830 720,900 -0.17(-3.40%)
Oct 15, 2020 4.670 5.550 4.630 5.000 2,514,616 +0.33(+7.07%)
Oct 14, 2020 4.800 5.020 4.650 4.670 792,341 -0.11(-2.30%)
Oct 13, 2020 4.920 5.000 4.730 4.780 618,667 -0.24(-4.78%)
Oct 12, 2020 5.600 5.600 4.880 5.020 1,903,465 -0.67(-11.78%)
Oct 09, 2020 4.810 5.940 4.790 5.690 6,028,800 +1.28(+29.02%)
Oct 08, 2020 4.360 4.555 4.320 4.410 821,068 +0.03(+0.68%)
Oct 07, 2020 4.090 4.400 4.090 4.380 909,348 +0.33(+8.15%)
Oct 06, 2020 4.010 4.285 3.960 4.050 812,281 +0.04(+1.00%)
Oct 05, 2020 3.770 4.020 3.750 4.010 636,140 +0.26(+6.93%)
Oct 02, 2020 3.720 4.040 3.660 3.750 791,800 -0.07(-1.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.