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 )

1.340 -0.040 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2020 7.750 7.950 7.270 7.920 1,206,248 +0.43(+5.74%)
Nov 27, 2020 7.430 7.970 7.150 7.490 1,388,200 +0.01(+0.13%)
Nov 25, 2020 6.220 7.650 6.180 7.480 3,389,600 +1.40(+23.03%)
Nov 24, 2020 6.070 6.320 5.830 6.080 689,448 +0.14(+2.36%)
Nov 23, 2020 6.300 6.450 5.930 5.940 818,545 -0.37(-5.86%)
Nov 20, 2020 6.050 6.490 6.050 6.310 683,000 +0.17(+2.77%)
Nov 19, 2020 6.020 6.190 5.950 6.140 381,718 +0.11(+1.82%)
Nov 18, 2020 6.290 6.500 6.030 6.030 540,461 -0.17(-2.74%)
Nov 17, 2020 6.360 6.700 6.160 6.200 834,367 -0.20(-3.13%)
Nov 16, 2020 6.000 6.480 6.000 6.400 1,275,259 +0.50(+8.38%)
Nov 13, 2020 5.870 5.960 5.680 5.905 444,300 -0.02(-0.42%)
Nov 12, 2020 5.660 5.950 5.660 5.930 677,097 +0.15(+2.60%)
Nov 11, 2020 6.050 6.240 5.730 5.780 824,276 -0.22(-3.67%)
Nov 10, 2020 5.480 6.010 5.340 6.000 1,392,357 +0.57(+10.50%)
Nov 09, 2020 5.200 5.580 5.070 5.430 1,237,187 +0.52(+10.59%)
Nov 06, 2020 5.270 5.270 4.880 4.910 596,000 -0.36(-6.83%)
Nov 05, 2020 5.210 5.300 4.930 5.270 780,828 +0.05(+0.96%)
Nov 04, 2020 4.680 5.280 4.680 5.220 1,363,384 +0.54(+11.54%)
Nov 03, 2020 4.270 4.740 4.250 4.680 1,198,518 +0.51(+12.23%)
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.