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 )

1.391 +0.011 (+0.79%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 20, 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 31, 2022 1.390 1.400 1.300 1.340 1,957,953 -0.04(-2.90%)
May 27, 2022 1.320 1.425 1.260 1.380 1,387,320 +0.05(+3.76%)
May 26, 2022 1.230 1.355 1.230 1.330 1,272,678 +0.09(+7.26%)
May 25, 2022 1.260 1.300 1.190 1.240 851,234 -0.01(-0.80%)
May 24, 2022 1.240 1.285 1.190 1.250 1,319,863 +0.00(+0.00%)
May 23, 2022 1.250 1.270 1.200 1.250 806,272 +0.01(+0.81%)
May 20, 2022 1.250 1.280 1.210 1.240 1,051,463 -0.01(-0.80%)
May 19, 2022 1.240 1.265 1.190 1.250 670,345 +0.00(+0.00%)
May 18, 2022 1.260 1.272 1.150 1.250 961,918 -0.03(-2.34%)
May 17, 2022 1.280 1.320 1.255 1.280 835,123 +0.00(+0.00%)
May 16, 2022 1.370 1.370 1.270 1.280 616,192 -0.07(-5.19%)
May 13, 2022 1.180 1.400 1.180 1.350 1,177,236 +0.10(+8.00%)
May 12, 2022 1.180 1.305 1.160 1.250 1,136,283 +0.06(+5.04%)
May 11, 2022 1.290 1.340 1.180 1.190 1,159,730 -0.10(-7.75%)
May 10, 2022 1.120 1.380 1.120 1.290 1,715,185 +0.14(+12.17%)
May 09, 2022 1.250 1.250 1.130 1.150 1,158,734 -0.10(-8.00%)
May 06, 2022 1.310 1.315 1.200 1.250 1,043,774 -0.05(-3.85%)
May 05, 2022 1.410 1.430 1.260 1.300 1,042,845 -0.11(-7.80%)
May 04, 2022 1.370 1.440 1.280 1.410 904,247 +0.03(+2.17%)
May 03, 2022 1.400 1.455 1.350 1.380 596,049 -0.02(-1.43%)
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.