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 (%)
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%)
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.