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 )

1.615 +0.055 (+3.53%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 4, 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 29, 2021 4.960 4.810 4.830 1,069,178 -0.13(-2.62%)
Oct 28, 2021 4.510 4.970 4.480 4.960 1,353,870 +0.46(+10.22%)
Oct 27, 2021 4.580 4.640 4.420 4.500 980,835 -0.08(-1.75%)
Oct 26, 2021 4.590 4.580 831,570 +0.01(+0.22%)
Oct 25, 2021 4.620 4.680 4.505 4.570 725,371 -0.02(-0.44%)
Oct 22, 2021 4.640 4.690 4.480 4.590 955,658 -0.08(-1.71%)
Oct 21, 2021 4.660 4.780 4.625 4.670 657,237 +0.00(+0.00%)
Oct 20, 2021 4.810 4.850 4.655 4.670 813,771 -0.15(-3.11%)
Oct 19, 2021 4.730 4.920 4.650 4.820 774,800 +0.10(+2.12%)
Oct 18, 2021 4.630 4.755 4.565 4.720 808,297 +0.07(+1.51%)
Oct 15, 2021 4.760 4.790 4.640 4.650 798,467 -0.02(-0.43%)
Oct 14, 2021 4.640 4.740 4.590 4.670 777,568 +0.07(+1.52%)
Oct 13, 2021 4.650 4.700 4.535 4.600 939,266 -0.06(-1.29%)
Oct 12, 2021 4.610 4.765 4.590 4.660 729,403 +0.05(+1.08%)
Oct 11, 2021 4.670 4.740 4.600 4.610 1,147,401 -0.06(-1.28%)
Oct 08, 2021 4.770 4.770 4.610 4.670 834,138 -0.10(-2.10%)
Oct 07, 2021 4.850 4.975 4.760 4.770 846,844 -0.03(-0.63%)
Oct 06, 2021 5.010 5.070 4.780 4.800 1,301,988 -0.28(-5.51%)
Oct 05, 2021 5.020 5.120 5.010 5.080 1,072,822 +0.04(+0.79%)
Oct 04, 2021 5.100 5.180 4.980 5.040 1,106,657 -0.07(-1.37%)
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.