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, 2022 1.750 1.825 1.720 1.820 940,813 +0.09(+5.20%)
Nov 29, 2022 1.770 1.785 1.710 1.730 706,821 -0.04(-2.26%)
Nov 28, 2022 1.880 1.940 1.750 1.770 924,173 -0.15(-7.81%)
Nov 25, 2022 1.990 2.030 1.895 1.920 303,564 -0.10(-4.95%)
Nov 23, 2022 1.940 2.090 1.910 2.020 1,106,269 +0.08(+4.12%)
Nov 22, 2022 1.940 1.940 1.810 1.940 717,055 +0.02(+1.04%)
Nov 21, 2022 1.930 1.975 1.905 1.920 795,153 -0.04(-2.04%)
Nov 18, 2022 1.990 2.040 1.920 1.960 1,486,417 +0.11(+5.95%)
Nov 17, 2022 1.770 1.920 1.740 1.850 1,621,091 +0.02(+1.09%)
Nov 16, 2022 1.950 1.955 1.800 1.830 887,869 -0.12(-6.15%)
Nov 15, 2022 1.950 1.990 1.900 1.950 1,051,565 +0.06(+3.17%)
Nov 14, 2022 1.800 1.925 1.790 1.890 945,760 +0.05(+2.72%)
Nov 11, 2022 1.750 1.885 1.715 1.840 1,094,424 +0.06(+3.37%)
Nov 10, 2022 1.570 1.790 1.555 1.780 934,017 +0.31(+21.09%)
Nov 09, 2022 1.600 1.600 1.440 1.470 734,629 -0.13(-8.13%)
Nov 08, 2022 1.600 1.635 1.540 1.600 648,817 +0.01(+0.63%)
Nov 07, 2022 1.600 1.655 1.560 1.590 602,928 -0.03(-1.85%)
Nov 04, 2022 1.730 1.730 1.550 1.620 721,520 -0.08(-4.71%)
Nov 03, 2022 1.580 1.760 1.580 1.700 731,713 +0.06(+3.66%)
Nov 02, 2022 1.700 1.730 1.620 1.640 835,627 -0.05(-2.96%)
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.