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 )

1.270 -0.020 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2023 1.100 1.155 1.084 1.120 974,741 +0.02(+1.82%)
Nov 29, 2023 1.100 1.150 1.080 1.100 738,907 -0.02(-1.79%)
Nov 28, 2023 1.120 1.130 1.080 1.120 1,185,143 -0.01(-0.88%)
Nov 27, 2023 1.150 1.180 1.120 1.130 684,575 -0.03(-2.59%)
Nov 24, 2023 1.140 1.245 1.130 1.160 960,768 +0.02(+1.75%)
Nov 22, 2023 1.110 1.140 1.080 1.140 1,027,469 +0.03(+3.17%)
Nov 21, 2023 1.200 1.200 1.080 1.105 983,076 -0.10(-8.68%)
Nov 20, 2023 1.180 1.270 1.160 1.210 2,009,430 +0.03(+2.54%)
Nov 17, 2023 1.150 1.221 1.120 1.180 2,513,899 +0.03(+2.61%)
Nov 16, 2023 1.050 1.160 1.010 1.150 2,125,587 +0.09(+8.49%)
Nov 15, 2023 1.000 1.105 0.9969 1.060 1,656,516 +0.05(+4.95%)
Nov 14, 2023 0.9000 1.010 0.8469 1.010 5,107,950 +0.12(+13.47%)
Nov 13, 2023 1.060 1.060 0.8354 0.8901 5,804,877 -0.20(-18.34%)
Nov 10, 2023 1.220 1.224 1.010 1.090 4,868,150 -0.17(-13.49%)
Nov 09, 2023 1.260 1.270 1.220 1.260 2,050,328 +0.00(+0.00%)
Nov 08, 2023 1.300 1.310 1.210 1.260 1,403,968 -0.05(-3.82%)
Nov 07, 2023 1.160 1.320 1.135 1.310 2,023,447 +0.15(+12.93%)
Nov 06, 2023 1.240 1.255 1.145 1.160 910,271 -0.05(-4.13%)
Nov 03, 2023 1.110 1.230 1.110 1.210 1,127,069 +0.10(+9.01%)
Nov 02, 2023 1.080 1.130 1.070 1.110 968,034 +0.04(+3.74%)
Nov 01, 2023 1.150 1.150 1.070 1.070 678,585 -0.06(-5.31%)
Oct 31, 2023 1.060 1.150 1.040 1.130 849,003 +0.06(+5.61%)
Oct 30, 2023 1.030 1.080 1.030 1.070 647,471 +0.06(+5.94%)
Oct 27, 2023 1.090 1.120 1.000 1.010 1,111,271 -0.10(-9.01%)
Oct 26, 2023 1.110 1.110 1.070 1.110 1,121,704 +0.03(+2.78%)
Oct 25, 2023 1.100 1.110 1.070 1.080 724,474 -0.03(-2.70%)
Oct 24, 2023 1.050 1.130 1.050 1.110 894,429 +0.06(+5.71%)
Oct 23, 2023 1.050 1.110 1.010 1.050 1,454,507 -0.01(-0.94%)
Oct 20, 2023 1.080 1.100 1.045 1.060 833,803 -0.01(-0.93%)
Oct 19, 2023 1.160 1.160 1.060 1.070 1,304,835 -0.08(-7.36%)
Oct 18, 2023 1.140 1.180 1.100 1.155 891,445 +0.01(+0.43%)
Oct 17, 2023 1.170 1.220 1.130 1.150 1,339,619 -0.02(-1.71%)
Oct 16, 2023 1.230 1.220 1.165 1.170 784,252 -0.03(-2.50%)
Oct 13, 2023 1.170 1.210 1.150 1.200 949,671 +0.03(+2.56%)
Oct 12, 2023 1.160 1.250 1.150 1.170 1,251,245 +0.00(+0.00%)
Oct 11, 2023 1.170 1.200 1.140 1.170 1,083,721 +0.00(+0.43%)
Oct 10, 2023 1.240 1.288 1.155 1.165 1,049,526 -0.06(-4.90%)
Oct 09, 2023 1.310 1.325 1.210 1.225 801,458 -0.14(-9.93%)
Oct 06, 2023 1.350 1.370 1.305 1.360 710,420 -0.01(-0.73%)
Oct 05, 2023 1.310 1.380 1.300 1.370 702,567 +0.06(+4.58%)
Oct 04, 2023 1.300 1.315 1.270 1.310 567,928 +0.01(+0.77%)
Oct 03, 2023 1.300 1.320 1.240 1.300 821,252 +0.01(+0.78%)
Oct 02, 2023 1.390 1.430 1.285 1.290 929,933 -0.13(-9.15%)
Sep 29, 2023 1.440 1.460 1.390 1.420 1,454,279 +0.00(+0.00%)
Sep 28, 2023 1.440 1.440 1.380 1.420 672,929 -0.01(-0.70%)
Sep 27, 2023 1.440 1.475 1.401 1.430 687,345 +0.03(+2.14%)
Sep 26, 2023 1.370 1.500 1.370 1.400 1,063,164 +0.06(+4.48%)
Sep 25, 2023 1.370 1.350 1.320 1.340 1,154,330 -0.06(-4.29%)
Sep 22, 2023 1.400 1.450 1.380 1.400 752,922 +0.00(+0.00%)
Sep 21, 2023 1.360 1.415 1.340 1.400 820,049 +0.00(+0.00%)
Sep 20, 2023 1.300 1.490 1.300 1.400 1,524,444 +0.08(+6.06%)
Sep 19, 2023 1.450 1.450 1.240 1.320 2,271,078 -0.12(-8.33%)
Sep 18, 2023 1.490 1.490 1.410 1.440 674,279 -0.05(-3.36%)
Sep 15, 2023 1.480 1.540 1.470 1.490 1,304,372 +0.01(+1.02%)
Sep 14, 2023 1.480 1.505 1.440 1.475 644,666 +0.02(+1.03%)
Sep 13, 2023 1.510 1.535 1.440 1.460 666,531 -0.06(-3.95%)
Sep 12, 2023 1.600 1.600 1.490 1.520 1,660,483 -0.07(-4.40%)
Sep 11, 2023 1.630 1.650 1.583 1.590 811,008 -0.03(-1.85%)
Sep 08, 2023 1.600 1.640 1.565 1.620 1,106,930 +0.01(+0.62%)
Sep 07, 2023 1.640 1.670 1.600 1.610 1,079,553 -0.04(-2.42%)
Sep 06, 2023 1.660 1.710 1.610 1.650 1,196,854 +0.01(+0.61%)
Sep 05, 2023 1.820 1.825 1.640 1.640 1,934,871 -0.17(-9.39%)
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.