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 (%)
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%)
Dec 01, 2020 8.330 8.800 8.130 8.240 3,070,771 +0.32(+4.04%)
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%)
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.