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 )

1.270 -0.020 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 08, 2023 1.200 1.280 1.189 1.250 623,601 +0.03(+2.46%)
May 05, 2023 1.210 1.245 1.200 1.220 655,821 +0.02(+1.67%)
May 04, 2023 1.230 1.230 1.160 1.200 753,804 -0.03(-2.44%)
May 03, 2023 1.120 1.230 1.120 1.230 1,109,212 +0.10(+8.85%)
May 02, 2023 1.160 1.200 1.120 1.130 583,891 -0.05(-4.24%)
May 01, 2023 1.210 1.215 1.140 1.180 983,311 -0.03(-2.48%)
Apr 28, 2023 1.150 1.250 1.145 1.210 1,186,122 +0.04(+3.42%)
Apr 27, 2023 1.160 1.205 1.100 1.170 986,819 +0.04(+3.54%)
Apr 26, 2023 1.130 1.160 1.090 1.130 999,117 +0.00(+0.00%)
Apr 25, 2023 1.150 1.200 1.121 1.130 842,697 -0.03(-2.59%)
Apr 24, 2023 1.220 1.240 1.140 1.160 1,356,520 -0.06(-4.92%)
Apr 21, 2023 1.150 1.260 1.150 1.220 1,925,829 +0.06(+5.17%)
Apr 20, 2023 1.130 1.310 1.130 1.160 2,956,378 +0.00(+0.00%)
Apr 19, 2023 1.120 1.170 1.090 1.160 935,637 +0.03(+2.65%)
Apr 18, 2023 1.180 1.180 1.100 1.130 1,057,448 -0.03(-2.59%)
Apr 17, 2023 1.060 1.170 1.050 1.160 1,988,517 +0.11(+10.48%)
Apr 14, 2023 1.100 1.120 1.020 1.050 1,118,563 -0.06(-5.41%)
Apr 13, 2023 1.000 1.130 0.9751 1.110 1,202,198 +0.15(+15.05%)
Apr 12, 2023 1.020 1.040 0.9609 0.9648 1,084,564 -0.05(-4.48%)
Apr 11, 2023 1.010 1.050 0.9851 1.010 952,575 -0.02(-1.94%)
Apr 10, 2023 1.000 1.035 0.9701 1.030 542,891 +0.02(+1.98%)
Apr 06, 2023 0.9900 1.020 0.9600 1.010 514,458 +0.03(+3.24%)
Apr 05, 2023 1.030 1.030 0.9590 0.9783 2,336,435 -0.05(-5.02%)
Apr 04, 2023 1.130 1.140 1.010 1.030 1,516,704 -0.09(-8.04%)
Apr 03, 2023 1.060 1.130 1.045 1.120 1,600,123 +0.06(+5.66%)
Mar 31, 2023 1.040 1.075 1.020 1.060 1,556,323 +0.05(+4.95%)
Mar 30, 2023 1.010 1.060 0.9703 1.010 1,434,521 -0.01(-0.98%)
Mar 29, 2023 0.9200 1.080 0.8612 1.020 2,466,198 +0.14(+15.44%)
Mar 28, 2023 0.8881 0.9425 0.8704 0.8836 1,472,621 +0.01(+0.58%)
Mar 27, 2023 0.8200 0.9000 0.8050 0.8785 4,055,807 -0.08(-8.50%)
Mar 24, 2023 0.9700 0.9700 0.9102 0.9601 1,809,175 +0.02(+2.44%)
Mar 23, 2023 1.020 1.025 0.9010 0.9372 3,956,064 -0.07(-7.21%)
Mar 22, 2023 1.070 1.090 1.010 1.010 1,053,675 -0.08(-7.34%)
Mar 21, 2023 1.010 1.090 1.010 1.090 1,271,969 +0.07(+6.86%)
Mar 20, 2023 1.030 1.060 1.000 1.020 1,379,016 +0.00(+0.00%)
Mar 17, 2023 1.080 1.080 1.000 1.020 4,998,632 -0.06(-5.56%)
Mar 16, 2023 1.100 1.110 1.050 1.080 1,059,582 -0.02(-1.82%)
Mar 15, 2023 1.100 1.120 1.050 1.100 1,142,722 +0.00(+0.00%)
Mar 14, 2023 1.120 1.140 1.050 1.100 1,377,221 +0.01(+0.92%)
Mar 13, 2023 1.110 1.120 1.050 1.090 1,528,046 +0.00(+0.00%)
Mar 10, 2023 1.160 1.170 1.060 1.090 2,495,631 -0.08(-6.84%)
Mar 09, 2023 1.300 1.310 1.160 1.170 1,532,647 -0.11(-8.59%)
Mar 08, 2023 1.340 1.360 1.220 1.280 1,182,862 -0.07(-5.19%)
Mar 07, 2023 1.180 1.400 1.180 1.350 2,970,083 +0.20(+17.39%)
Mar 06, 2023 1.180 1.192 1.130 1.150 1,314,247 -0.01(-0.86%)
Mar 03, 2023 1.180 1.180 1.110 1.160 1,154,864 +0.03(+2.65%)
Mar 02, 2023 1.160 1.160 1.110 1.130 1,424,698 -0.02(-1.74%)
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.