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 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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%)
Nov 02, 2020 4.380 4.380 4.060 4.170 576,860 -0.12(-2.80%)
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%)
Oct 01, 2020 3.500 3.860 3.360 3.820 1,260,342 +0.32(+9.14%)
Sep 30, 2020 3.540 3.650 3.410 3.500 2,143,649 +0.00(+0.00%)
Sep 29, 2020 3.560 3.630 3.470 3.500 628,775 -0.08(-2.23%)
Sep 28, 2020 3.740 3.750 3.500 3.580 832,840 +0.00(+0.00%)
Sep 25, 2020 3.480 3.695 3.410 3.580 1,115,900 +0.08(+2.29%)
Sep 24, 2020 3.770 3.970 3.470 3.500 956,309 -0.25(-6.67%)
Sep 23, 2020 4.160 4.170 3.730 3.750 1,245,526 -0.40(-9.64%)
Sep 22, 2020 4.180 4.250 4.050 4.150 832,498 -0.05(-1.19%)
Sep 21, 2020 4.510 4.610 4.100 4.200 1,303,682 -0.50(-10.64%)
Sep 18, 2020 4.950 4.980 4.615 4.700 4,026,100 -0.19(-3.89%)
Sep 17, 2020 5.110 5.130 4.790 4.890 710,039 -0.29(-5.60%)
Sep 16, 2020 5.220 5.390 5.111 5.180 759,532 -0.11(-1.99%)
Sep 15, 2020 5.220 5.380 5.186 5.285 775,512 +0.08(+1.63%)
Sep 14, 2020 4.929 5.340 4.929 5.200 1,009,227 +0.28(+5.69%)
Sep 11, 2020 4.790 4.935 4.730 4.920 570,800 +0.16(+3.36%)
Sep 10, 2020 4.810 4.985 4.750 4.760 497,521 -0.07(-1.45%)
Sep 09, 2020 4.900 5.080 4.825 4.830 664,762 +0.00(+0.00%)
Sep 08, 2020 4.980 5.100 4.820 4.830 750,921 -0.25(-4.92%)
Sep 04, 2020 5.500 5.544 5.020 5.080 1,005,200 -0.41(-7.47%)
Sep 03, 2020 5.850 5.900 5.370 5.490 779,411 -0.36(-6.15%)
Sep 02, 2020 5.630 5.860 5.590 5.850 478,628 +0.11(+1.92%)
Sep 01, 2020 5.980 6.090 5.570 5.740 1,085,882 -0.31(-5.12%)
Aug 31, 2020 6.210 6.280 5.960 6.050 901,077 -0.15(-2.34%)
Aug 28, 2020 5.880 6.240 5.880 6.195 985,900 +0.28(+4.65%)
Aug 27, 2020 5.490 6.060 5.490 5.920 1,431,180 +0.42(+7.64%)
Aug 26, 2020 5.560 5.710 5.430 5.500 546,299 -0.08(-1.43%)
Aug 25, 2020 5.780 5.780 5.320 5.580 744,840 +0.03(+0.54%)
Aug 24, 2020 6.130 6.150 5.430 5.550 1,454,222 -0.54(-8.87%)
Aug 21, 2020 5.560 6.650 5.560 6.090 3,819,900 +0.52(+9.34%)
Aug 20, 2020 5.250 5.640 5.230 5.570 1,523,671 +0.29(+5.49%)
Aug 19, 2020 4.870 5.470 4.820 5.280 1,679,586 +0.39(+7.98%)
Aug 18, 2020 5.010 5.015 4.798 4.890 809,650 -0.15(-2.98%)
Aug 17, 2020 4.440 5.060 4.410 5.040 1,612,024 +0.59(+13.26%)
Aug 14, 2020 4.460 4.650 4.260 4.450 1,785,000 +0.27(+6.46%)
Aug 13, 2020 4.220 4.370 4.170 4.180 714,461 -0.16(-3.69%)
Aug 12, 2020 4.480 4.560 4.100 4.340 1,655,846 -0.26(-5.65%)
Aug 11, 2020 4.890 5.540 3.860 4.600 5,843,627 -0.52(-10.16%)
Aug 10, 2020 4.910 5.170 4.860 5.120 868,052 +0.24(+4.92%)
Aug 07, 2020 4.650 5.050 4.650 4.880 735,900 +0.12(+2.52%)
Aug 06, 2020 5.000 5.070 4.640 4.760 793,242 -0.13(-2.66%)
Aug 05, 2020 4.660 4.950 4.600 4.890 690,931 +0.27(+5.84%)
Aug 04, 2020 4.460 4.740 4.440 4.620 890,690 +0.16(+3.59%)
Aug 03, 2020 4.250 4.512 4.210 4.460 579,701 +0.25(+5.94%)
Jul 31, 2020 4.410 4.410 4.036 4.210 806,500 -0.19(-4.32%)
Jul 30, 2020 4.330 4.460 4.230 4.400 514,344 +0.02(+0.46%)
Jul 29, 2020 4.260 4.430 4.060 4.380 904,781 +0.16(+3.79%)
Jul 28, 2020 4.350 4.400 4.210 4.220 558,172 -0.16(-3.65%)
Jul 27, 2020 4.270 4.530 4.200 4.380 678,208 +0.12(+2.70%)
Jul 24, 2020 4.450 4.450 4.240 4.265 625,500 -0.19(-4.16%)
Jul 23, 2020 4.700 4.780 4.450 4.450 746,810 -0.31(-6.51%)
Jul 22, 2020 4.710 4.850 4.570 4.760 551,016 +0.02(+0.42%)
Jul 21, 2020 4.900 5.180 4.710 4.740 1,167,465 -0.10(-2.07%)
Jul 20, 2020 4.580 4.840 4.540 4.840 635,312 +0.26(+5.68%)
Jul 17, 2020 4.650 4.770 4.580 4.580 628,300 -0.09(-1.93%)
Jul 16, 2020 4.460 4.690 4.380 4.670 879,226 +0.15(+3.32%)
Jul 15, 2020 4.610 4.640 4.410 4.520 621,639 +0.03(+0.67%)
Jul 14, 2020 4.340 4.490 4.190 4.490 629,274 +0.14(+3.22%)
Jul 13, 2020 4.570 4.650 4.340 4.350 760,082 -0.18(-3.97%)
Jul 10, 2020 4.350 4.590 4.170 4.530 987,700 +0.21(+4.86%)
Jul 09, 2020 4.550 4.640 4.300 4.320 804,315 -0.18(-4.00%)
Jul 08, 2020 4.550 4.590 4.400 4.500 1,133,593 +0.00(+0.00%)
Jul 07, 2020 4.530 4.650 4.360 4.500 881,796 -0.07(-1.53%)
Jul 06, 2020 4.870 4.940 4.510 4.570 1,569,368 -0.25(-5.19%)
Jul 02, 2020 4.850 5.070 4.700 4.820 971,400 +0.07(+1.47%)
Jul 01, 2020 5.020 5.190 4.700 4.750 1,439,285 -0.24(-4.81%)
Jun 30, 2020 4.800 5.040 4.770 4.990 2,846,023 +0.11(+2.25%)
Jun 29, 2020 5.000 5.190 4.640 4.880 1,805,235 -0.08(-1.61%)
Jun 26, 2020 4.850 5.120 4.710 4.960 2,688,200 +0.05(+1.02%)
Jun 25, 2020 5.050 5.270 4.870 4.910 1,305,837 -0.20(-3.91%)
Jun 24, 2020 4.890 5.400 4.870 5.110 1,928,252 +0.19(+3.86%)
Jun 23, 2020 5.250 5.290 4.760 4.920 2,211,392 -0.54(-9.89%)
Jun 22, 2020 5.010 5.870 4.990 5.460 4,296,709 +0.47(+9.42%)
Jun 19, 2020 4.320 4.990 4.170 4.990 6,810,200 +0.85(+20.53%)
Jun 18, 2020 4.040 4.250 4.000 4.140 872,088 +0.10(+2.48%)
Jun 17, 2020 4.450 4.540 4.000 4.040 1,435,021 -0.45(-10.02%)
Jun 16, 2020 4.500 4.670 4.180 4.490 1,588,219 +0.00(+0.00%)
Jun 15, 2020 3.990 4.540 3.920 4.490 2,278,271 +0.35(+8.45%)
Jun 12, 2020 3.990 4.340 3.773 4.140 2,130,200 +0.45(+12.20%)
Jun 11, 2020 4.250 4.290 3.680 3.690 2,736,764 -0.69(-15.75%)
Jun 10, 2020 3.430 4.500 3.390 4.380 5,151,208 +0.90(+25.86%)
Jun 09, 2020 3.620 3.710 3.380 3.480 1,199,729 -0.24(-6.45%)
Jun 08, 2020 3.280 4.220 3.270 3.720 4,342,807 +0.51(+15.89%)
Jun 05, 2020 3.280 3.350 3.150 3.210 1,474,100 -0.02(-0.62%)
Jun 04, 2020 3.260 3.400 3.080 3.230 1,780,803 -0.06(-1.82%)
Jun 03, 2020 3.560 3.710 3.080 3.290 4,828,638 -0.67(-16.92%)
Jun 02, 2020 2.240 4.740 2.200 3.960 31,396,608 +1.80(+83.33%)
Jun 01, 2020 2.190 2.320 2.150 2.160 1,039,706 -0.04(-1.82%)
May 29, 2020 2.330 2.410 2.140 2.200 2,201,000 -0.15(-6.18%)
May 28, 2020 2.520 2.530 2.310 2.345 1,060,220 -0.17(-6.76%)
May 27, 2020 2.540 2.590 2.400 2.515 931,930 +0.04(+1.82%)
May 26, 2020 2.620 2.690 2.470 2.470 1,002,617 -0.10(-3.89%)
May 22, 2020 2.500 2.610 2.440 2.570 940,800 +0.09(+3.63%)
May 21, 2020 2.460 2.590 2.400 2.480 744,718 -0.02(-0.80%)
May 20, 2020 2.450 2.625 2.450 2.500 1,016,456 +0.07(+2.88%)
May 19, 2020 2.550 2.640 2.410 2.430 973,887 -0.12(-4.71%)
May 18, 2020 2.360 2.660 2.360 2.550 1,248,171 +0.03(+1.19%)
May 15, 2020 2.360 2.780 2.360 2.520 1,655,800 -0.08(-3.08%)
May 14, 2020 2.740 2.840 2.600 2.600 1,433,450 -0.24(-8.45%)
May 13, 2020 2.980 3.030 2.750 2.840 1,381,966 -0.14(-4.70%)
May 12, 2020 3.210 3.330 2.980 2.980 1,193,685 -0.25(-7.74%)
May 11, 2020 3.250 3.321 3.130 3.230 1,058,412 -0.03(-0.92%)
May 08, 2020 3.270 3.397 3.200 3.260 941,500 +0.09(+2.84%)
May 07, 2020 3.180 3.350 3.020 3.170 905,608 -0.05(-1.55%)
May 06, 2020 3.350 3.500 3.140 3.220 631,206 -0.15(-4.45%)
May 05, 2020 3.500 3.610 3.290 3.370 572,392 -0.07(-2.03%)
May 04, 2020 3.150 3.460 3.110 3.440 836,479 +0.26(+8.18%)
May 01, 2020 3.410 3.564 3.095 3.180 1,153,300 -0.42(-11.67%)
Apr 30, 2020 3.560 3.750 3.360 3.600 1,218,470 -0.13(-3.49%)
Apr 29, 2020 3.680 3.750 3.450 3.730 980,779 +0.21(+5.97%)
Apr 28, 2020 3.970 3.970 3.460 3.520 1,065,910 -0.35(-9.04%)
Apr 27, 2020 3.480 3.970 3.480 3.870 1,347,924 +0.37(+10.57%)
Apr 24, 2020 3.780 3.780 3.410 3.500 730,600 -0.20(-5.41%)
Apr 23, 2020 3.350 3.850 3.330 3.700 1,516,225 +0.40(+12.12%)
Apr 22, 2020 3.240 3.350 3.060 3.300 633,495 +0.09(+2.80%)
Apr 21, 2020 3.500 3.520 3.090 3.210 1,048,725 -0.29(-8.29%)
Apr 20, 2020 2.840 3.500 2.840 3.500 1,734,898 +0.56(+19.05%)
Apr 17, 2020 2.860 2.940 2.650 2.940 1,141,900 +0.22(+8.09%)
Apr 16, 2020 2.690 2.730 2.570 2.720 815,083 +0.00(+0.00%)
Apr 15, 2020 2.720 2.780 2.587 2.720 743,260 -0.16(-5.56%)
Apr 14, 2020 2.890 2.940 2.650 2.880 1,004,374 +0.07(+2.49%)
Apr 13, 2020 2.920 2.920 2.600 2.810 886,128 -0.10(-3.44%)
Apr 09, 2020 2.770 3.000 2.750 2.910 743,800 +0.19(+6.99%)
Apr 08, 2020 2.720 2.750 2.610 2.720 946,378 +0.00(+0.00%)
Apr 07, 2020 2.970 3.050 2.660 2.720 845,829 -0.25(-8.42%)
Apr 06, 2020 3.020 3.020 2.730 2.970 928,090 +0.14(+4.95%)
Apr 03, 2020 2.810 2.930 2.680 2.830 614,200 -0.03(-1.05%)
Apr 02, 2020 2.750 2.860 2.560 2.860 959,054 +0.11(+4.00%)
Apr 01, 2020 3.010 3.140 2.740 2.750 930,019 -0.65(-19.12%)
Mar 31, 2020 3.150 3.440 3.060 3.400 936,538 +0.14(+4.29%)
Mar 30, 2020 2.930 3.320 2.750 3.260 1,184,081 +0.12(+3.82%)
Mar 27, 2020 3.280 3.290 3.010 3.140 1,015,200 -0.29(-8.45%)
Mar 26, 2020 3.330 3.620 3.250 3.430 1,321,158 +0.19(+5.86%)
Mar 25, 2020 3.000 3.680 2.640 3.240 3,852,998 +0.24(+8.00%)
Mar 24, 2020 2.400 3.000 2.280 3.000 3,123,723 +0.72(+31.58%)
Mar 23, 2020 3.000 3.011 2.210 2.280 1,244,310 -0.67(-22.71%)
Mar 20, 2020 2.510 2.960 2.310 2.950 2,500,300 +0.39(+15.23%)
Mar 19, 2020 1.660 2.580 1.610 2.560 2,569,224 +0.93(+57.06%)
Mar 18, 2020 1.300 1.790 1.300 1.630 1,910,898 +0.17(+11.64%)
Mar 17, 2020 1.620 1.700 1.260 1.460 2,060,536 -0.09(-5.81%)
Mar 16, 2020 1.750 1.940 1.550 1.550 1,250,891 -0.46(-22.89%)
Mar 13, 2020 2.050 2.090 1.620 2.010 1,753,300 +0.06(+3.08%)
Mar 12, 2020 2.020 2.250 1.910 1.950 1,646,731 -0.25(-11.36%)
Mar 11, 2020 2.300 2.390 2.140 2.200 1,553,207 -0.18(-7.56%)
Mar 10, 2020 2.510 2.630 2.190 2.380 1,516,502 +0.00(+0.00%)
Mar 09, 2020 3.000 3.000 2.380 2.380 1,400,738 -0.69(-22.48%)
Mar 06, 2020 3.120 3.280 3.060 3.070 1,026,400 -0.14(-4.36%)
Mar 05, 2020 3.420 3.470 3.140 3.210 1,087,328 -0.28(-8.02%)
Mar 04, 2020 3.280 3.490 3.240 3.490 1,081,853 +0.25(+7.72%)
Mar 03, 2020 3.620 3.740 3.060 3.240 1,792,808 -0.67(-17.14%)
Mar 02, 2020 3.840 3.910 3.550 3.910 1,241,930 +0.12(+3.17%)
Feb 28, 2020 3.610 3.800 3.560 3.790 1,254,100 +0.07(+1.88%)
Feb 27, 2020 4.290 4.300 3.710 3.720 1,035,756 -0.71(-16.03%)
Feb 26, 2020 4.350 4.520 4.220 4.430 1,043,671 +0.09(+2.07%)
Feb 25, 2020 4.610 4.650 4.340 4.340 996,529 -0.24(-5.24%)
Feb 24, 2020 4.510 4.620 4.420 4.580 901,455 -0.15(-3.17%)
Feb 21, 2020 4.750 4.790 4.630 4.730 933,700 +0.01(+0.21%)
Feb 20, 2020 4.570 4.780 4.510 4.720 1,268,399 +0.13(+2.83%)
Feb 19, 2020 4.400 4.640 4.400 4.590 841,862 +0.17(+3.85%)
Feb 18, 2020 4.270 4.440 4.220 4.420 1,055,814 +0.15(+3.51%)
Feb 14, 2020 3.870 4.379 3.850 4.270 1,420,200 +0.40(+10.34%)
Feb 13, 2020 4.100 4.140 3.860 3.870 1,047,529 -0.24(-5.84%)
Feb 12, 2020 4.100 4.190 4.040 4.110 788,195 +0.03(+0.74%)
Feb 11, 2020 4.450 4.450 4.070 4.080 1,014,170 -0.34(-7.69%)
Feb 10, 2020 4.400 4.520 4.230 4.420 898,439 +0.00(+0.00%)
Feb 07, 2020 4.590 4.650 4.408 4.420 744,100 -0.17(-3.70%)
Feb 06, 2020 4.790 4.820 4.470 4.590 1,188,317 -0.16(-3.37%)
Feb 05, 2020 4.720 4.840 4.460 4.750 1,154,359 +0.25(+5.56%)
Feb 04, 2020 5.130 5.140 4.450 4.500 1,413,650 -0.55(-10.89%)
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.