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 )

1.545 -0.015 (-0.96%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 4, 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 (%)
May 28, 2021 6.760 7.010 6.585 6.600 914,595 -0.24(-3.51%)
May 27, 2021 6.720 6.880 6.640 6.840 908,472 +0.13(+1.94%)
May 26, 2021 6.410 6.710 6.390 6.710 768,409 +0.28(+4.35%)
May 25, 2021 6.520 6.605 6.395 6.430 849,173 -0.11(-1.68%)
May 24, 2021 6.830 6.830 6.425 6.540 995,988 -0.26(-3.82%)
May 21, 2021 6.850 6.970 6.700 6.800 895,880 +0.05(+0.74%)
May 20, 2021 6.520 6.790 6.410 6.750 897,109 +0.25(+3.85%)
May 19, 2021 6.660 6.728 6.395 6.500 994,809 -0.26(-3.85%)
May 18, 2021 6.750 6.975 6.640 6.760 761,166 +0.05(+0.75%)
May 17, 2021 6.910 6.910 6.620 6.710 541,284 -0.21(-3.03%)
May 14, 2021 6.400 6.930 6.110 6.920 1,403,311 +0.52(+8.12%)
May 13, 2021 6.800 7.070 6.290 6.400 1,287,869 -0.41(-6.02%)
May 12, 2021 6.530 7.440 6.530 6.810 1,319,400 +0.28(+4.29%)
May 11, 2021 5.950 6.560 5.800 6.530 1,242,615 +0.29(+4.65%)
May 10, 2021 6.560 6.610 6.240 6.240 1,043,341 -0.30(-4.59%)
May 07, 2021 6.720 6.800 6.370 6.540 1,391,913 -0.10(-1.51%)
May 06, 2021 6.580 6.660 6.320 6.640 1,062,790 +0.03(+0.45%)
May 05, 2021 7.090 7.170 6.600 6.610 1,131,623 -0.45(-6.37%)
May 04, 2021 7.270 7.270 6.950 7.060 1,440,708 -0.22(-3.02%)
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.