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 )

1.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2020 2.330 2.410 2.140 2.200 2,201,000 -0.15(-6.18%)
May 28, 2020 2.520 2.530 2.310 2.345 1,060,220 -0.17(-6.76%)
May 27, 2020 2.540 2.590 2.400 2.515 931,930 +0.04(+1.82%)
May 26, 2020 2.620 2.690 2.470 2.470 1,002,617 -0.10(-3.89%)
May 22, 2020 2.500 2.610 2.440 2.570 940,800 +0.09(+3.63%)
May 21, 2020 2.460 2.590 2.400 2.480 744,718 -0.02(-0.80%)
May 20, 2020 2.450 2.625 2.450 2.500 1,016,456 +0.07(+2.88%)
May 19, 2020 2.550 2.640 2.410 2.430 973,887 -0.12(-4.71%)
May 18, 2020 2.360 2.660 2.360 2.550 1,248,171 +0.03(+1.19%)
May 15, 2020 2.360 2.780 2.360 2.520 1,655,800 -0.08(-3.08%)
May 14, 2020 2.740 2.840 2.600 2.600 1,433,450 -0.24(-8.45%)
May 13, 2020 2.980 3.030 2.750 2.840 1,381,966 -0.14(-4.70%)
May 12, 2020 3.210 3.330 2.980 2.980 1,193,685 -0.25(-7.74%)
May 11, 2020 3.250 3.321 3.130 3.230 1,058,412 -0.03(-0.92%)
May 08, 2020 3.270 3.397 3.200 3.260 941,500 +0.09(+2.84%)
May 07, 2020 3.180 3.350 3.020 3.170 905,608 -0.05(-1.55%)
May 06, 2020 3.350 3.500 3.140 3.220 631,206 -0.15(-4.45%)
May 05, 2020 3.500 3.610 3.290 3.370 572,392 -0.07(-2.03%)
May 04, 2020 3.150 3.460 3.110 3.440 836,479 +0.26(+8.18%)
May 01, 2020 3.410 3.564 3.095 3.180 1,153,300 -0.42(-11.67%)
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%)
Apr 01, 2020 3.010 3.140 2.740 2.750 930,019 -0.65(-19.12%)
Mar 31, 2020 3.150 3.440 3.060 3.400 936,538 +0.14(+4.29%)
Mar 30, 2020 2.930 3.320 2.750 3.260 1,184,081 +0.12(+3.82%)
Mar 27, 2020 3.280 3.290 3.010 3.140 1,015,200 -0.29(-8.45%)
Mar 26, 2020 3.330 3.620 3.250 3.430 1,321,158 +0.19(+5.86%)
Mar 25, 2020 3.000 3.680 2.640 3.240 3,852,998 +0.24(+8.00%)
Mar 24, 2020 2.400 3.000 2.280 3.000 3,123,723 +0.72(+31.58%)
Mar 23, 2020 3.000 3.011 2.210 2.280 1,244,310 -0.67(-22.71%)
Mar 20, 2020 2.510 2.960 2.310 2.950 2,500,300 +0.39(+15.23%)
Mar 19, 2020 1.660 2.580 1.610 2.560 2,569,224 +0.93(+57.06%)
Mar 18, 2020 1.300 1.790 1.300 1.630 1,910,898 +0.17(+11.64%)
Mar 17, 2020 1.620 1.700 1.260 1.460 2,060,536 -0.09(-5.81%)
Mar 16, 2020 1.750 1.940 1.550 1.550 1,250,891 -0.46(-22.89%)
Mar 13, 2020 2.050 2.090 1.620 2.010 1,753,300 +0.06(+3.08%)
Mar 12, 2020 2.020 2.250 1.910 1.950 1,646,731 -0.25(-11.36%)
Mar 11, 2020 2.300 2.390 2.140 2.200 1,553,207 -0.18(-7.56%)
Mar 10, 2020 2.510 2.630 2.190 2.380 1,516,502 +0.00(+0.00%)
Mar 09, 2020 3.000 3.000 2.380 2.380 1,400,738 -0.69(-22.48%)
Mar 06, 2020 3.120 3.280 3.060 3.070 1,026,400 -0.14(-4.36%)
Mar 05, 2020 3.420 3.470 3.140 3.210 1,087,328 -0.28(-8.02%)
Mar 04, 2020 3.280 3.490 3.240 3.490 1,081,853 +0.25(+7.72%)
Mar 03, 2020 3.620 3.740 3.060 3.240 1,792,808 -0.67(-17.14%)
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.