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 )

1.360 +0.020 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2022 1.380 1.460 1.320 1.330 738,400 -0.07(-5.00%)
Apr 28, 2022 1.390 1.420 1.300 1.400 786,998 +0.02(+1.45%)
Apr 27, 2022 1.470 1.470 1.380 1.380 839,166 -0.07(-4.83%)
Apr 26, 2022 1.590 1.590 1.450 1.450 778,754 -0.14(-8.81%)
Apr 25, 2022 1.600 1.615 1.540 1.590 865,176 -0.01(-0.63%)
Apr 22, 2022 1.490 1.640 1.440 1.600 2,281,636 +0.12(+8.11%)
Apr 21, 2022 1.590 1.620 1.460 1.480 1,318,252 -0.11(-6.92%)
Apr 20, 2022 1.630 1.650 1.580 1.590 794,397 -0.04(-2.45%)
Apr 19, 2022 1.670 1.720 1.620 1.630 1,090,664 -0.01(-0.61%)
Apr 18, 2022 1.800 1.800 1.635 1.640 1,275,470 -0.14(-7.87%)
Apr 14, 2022 1.920 1.950 1.780 1.780 1,039,349 -0.15(-7.77%)
Apr 13, 2022 1.930 1.960 1.905 1.930 860,607 +0.01(+0.52%)
Apr 12, 2022 2.060 2.080 1.900 1.920 1,460,384 -0.12(-5.88%)
Apr 11, 2022 2.110 2.140 2.020 2.040 852,574 -0.09(-4.23%)
Apr 08, 2022 2.310 2.390 2.120 2.130 895,232 -0.16(-6.99%)
Apr 07, 2022 2.370 2.395 2.275 2.290 759,341 -0.08(-3.38%)
Apr 06, 2022 2.340 2.395 2.280 2.370 1,359,609 -0.03(-1.25%)
Apr 05, 2022 2.500 2.540 2.390 2.400 1,474,512 -0.13(-5.14%)
Apr 04, 2022 2.460 2.590 2.260 2.530 5,782,485 +0.26(+11.45%)
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.