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 UNCHANGED
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 (%)
Dec 31, 2020 10.20 10.20 10.20 993,640 +0.25(+2.51%)
Dec 30, 2020 10.03 10.37 9.880 9.950 993,640 -0.03(-0.30%)
Dec 29, 2020 10.63 10.79 9.830 9.980 1,405,001 -0.58(-5.49%)
Dec 28, 2020 10.25 10.87 9.900 10.56 1,509,764 +0.54(+5.39%)
Dec 24, 2020 9.890 10.25 9.850 10.02 653,600 +0.11(+1.11%)
Dec 23, 2020 10.50 10.81 9.560 9.910 1,748,715 -0.59(-5.62%)
Dec 22, 2020 9.980 10.63 9.550 10.50 2,587,339 +0.54(+5.42%)
Dec 21, 2020 9.360 10.32 9.110 9.960 2,808,194 +0.33(+3.43%)
Dec 18, 2020 8.210 9.660 8.210 9.630 4,611,400 +1.44(+17.58%)
Dec 17, 2020 7.450 8.430 7.410 8.190 1,830,333 +0.70(+9.35%)
Dec 16, 2020 7.200 7.740 7.070 7.490 1,810,343 +0.32(+4.46%)
Dec 15, 2020 9.200 9.330 7.000 7.170 3,082,032 -2.06(-22.32%)
Dec 14, 2020 8.480 9.500 8.460 9.230 1,648,184 +0.96(+11.61%)
Dec 11, 2020 8.140 8.350 7.980 8.270 627,800 -0.03(-0.36%)
Dec 10, 2020 8.160 8.600 8.160 8.300 663,305 -0.03(-0.36%)
Dec 09, 2020 8.470 8.740 7.990 8.330 810,439 -0.07(-0.83%)
Dec 08, 2020 8.090 8.900 8.090 8.400 1,440,114 +0.31(+3.83%)
Dec 07, 2020 8.560 8.940 8.090 8.090 1,152,643 -0.38(-4.49%)
Dec 04, 2020 8.440 8.950 7.950 8.470 1,155,700 -0.01(-0.12%)
Dec 03, 2020 8.690 9.150 8.370 8.480 1,060,953 -0.07(-0.82%)
Dec 02, 2020 8.150 8.730 8.080 8.550 1,233,455 +0.31(+3.76%)
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.