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 )

1.375 -0.005 (-0.36%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 23, 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 (%)
Jul 31, 2020 4.410 4.410 4.036 4.210 806,500 -0.19(-4.32%)
Jul 30, 2020 4.330 4.460 4.230 4.400 514,344 +0.02(+0.46%)
Jul 29, 2020 4.260 4.430 4.060 4.380 904,781 +0.16(+3.79%)
Jul 28, 2020 4.350 4.400 4.210 4.220 558,172 -0.16(-3.65%)
Jul 27, 2020 4.270 4.530 4.200 4.380 678,208 +0.12(+2.70%)
Jul 24, 2020 4.450 4.450 4.240 4.265 625,500 -0.19(-4.16%)
Jul 23, 2020 4.700 4.780 4.450 4.450 746,810 -0.31(-6.51%)
Jul 22, 2020 4.710 4.850 4.570 4.760 551,016 +0.02(+0.42%)
Jul 21, 2020 4.900 5.180 4.710 4.740 1,167,465 -0.10(-2.07%)
Jul 20, 2020 4.580 4.840 4.540 4.840 635,312 +0.26(+5.68%)
Jul 17, 2020 4.650 4.770 4.580 4.580 628,300 -0.09(-1.93%)
Jul 16, 2020 4.460 4.690 4.380 4.670 879,226 +0.15(+3.32%)
Jul 15, 2020 4.610 4.640 4.410 4.520 621,639 +0.03(+0.67%)
Jul 14, 2020 4.340 4.490 4.190 4.490 629,274 +0.14(+3.22%)
Jul 13, 2020 4.570 4.650 4.340 4.350 760,082 -0.18(-3.97%)
Jul 10, 2020 4.350 4.590 4.170 4.530 987,700 +0.21(+4.86%)
Jul 09, 2020 4.550 4.640 4.300 4.320 804,315 -0.18(-4.00%)
Jul 08, 2020 4.550 4.590 4.400 4.500 1,133,593 +0.00(+0.00%)
Jul 07, 2020 4.530 4.650 4.360 4.500 881,796 -0.07(-1.53%)
Jul 06, 2020 4.870 4.940 4.510 4.570 1,569,368 -0.25(-5.19%)
Jul 02, 2020 4.850 5.070 4.700 4.820 971,400 +0.07(+1.47%)
Jul 01, 2020 5.020 5.190 4.700 4.750 1,439,285 -0.24(-4.81%)
Jun 30, 2020 4.800 5.040 4.770 4.990 2,846,023 +0.11(+2.25%)
Jun 29, 2020 5.000 5.190 4.640 4.880 1,805,235 -0.08(-1.61%)
Jun 26, 2020 4.850 5.120 4.710 4.960 2,688,200 +0.05(+1.02%)
Jun 25, 2020 5.050 5.270 4.870 4.910 1,305,837 -0.20(-3.91%)
Jun 24, 2020 4.890 5.400 4.870 5.110 1,928,252 +0.19(+3.86%)
Jun 23, 2020 5.250 5.290 4.760 4.920 2,211,392 -0.54(-9.89%)
Jun 22, 2020 5.010 5.870 4.990 5.460 4,296,709 +0.47(+9.42%)
Jun 19, 2020 4.320 4.990 4.170 4.990 6,810,200 +0.85(+20.53%)
Jun 18, 2020 4.040 4.250 4.000 4.140 872,088 +0.10(+2.48%)
Jun 17, 2020 4.450 4.540 4.000 4.040 1,435,021 -0.45(-10.02%)
Jun 16, 2020 4.500 4.670 4.180 4.490 1,588,219 +0.00(+0.00%)
Jun 15, 2020 3.990 4.540 3.920 4.490 2,278,271 +0.35(+8.45%)
Jun 12, 2020 3.990 4.340 3.773 4.140 2,130,200 +0.45(+12.20%)
Jun 11, 2020 4.250 4.290 3.680 3.690 2,736,764 -0.69(-15.75%)
Jun 10, 2020 3.430 4.500 3.390 4.380 5,151,208 +0.90(+25.86%)
Jun 09, 2020 3.620 3.710 3.380 3.480 1,199,729 -0.24(-6.45%)
Jun 08, 2020 3.280 4.220 3.270 3.720 4,342,807 +0.51(+15.89%)
Jun 05, 2020 3.280 3.350 3.150 3.210 1,474,100 -0.02(-0.62%)
Jun 04, 2020 3.260 3.400 3.080 3.230 1,780,803 -0.06(-1.82%)
Jun 03, 2020 3.560 3.710 3.080 3.290 4,828,638 -0.67(-16.92%)
Jun 02, 2020 2.240 4.740 2.200 3.960 31,396,608 +1.80(+83.33%)
Jun 01, 2020 2.190 2.320 2.150 2.160 1,039,706 -0.04(-1.82%)
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%)
Mar 02, 2020 3.840 3.910 3.550 3.910 1,241,930 +0.12(+3.17%)
Feb 28, 2020 3.610 3.800 3.560 3.790 1,254,100 +0.07(+1.88%)
Feb 27, 2020 4.290 4.300 3.710 3.720 1,035,756 -0.71(-16.03%)
Feb 26, 2020 4.350 4.520 4.220 4.430 1,043,671 +0.09(+2.07%)
Feb 25, 2020 4.610 4.650 4.340 4.340 996,529 -0.24(-5.24%)
Feb 24, 2020 4.510 4.620 4.420 4.580 901,455 -0.15(-3.17%)
Feb 21, 2020 4.750 4.790 4.630 4.730 933,700 +0.01(+0.21%)
Feb 20, 2020 4.570 4.780 4.510 4.720 1,268,399 +0.13(+2.83%)
Feb 19, 2020 4.400 4.640 4.400 4.590 841,862 +0.17(+3.85%)
Feb 18, 2020 4.270 4.440 4.220 4.420 1,055,814 +0.15(+3.51%)
Feb 14, 2020 3.870 4.379 3.850 4.270 1,420,200 +0.40(+10.34%)
Feb 13, 2020 4.100 4.140 3.860 3.870 1,047,529 -0.24(-5.84%)
Feb 12, 2020 4.100 4.190 4.040 4.110 788,195 +0.03(+0.74%)
Feb 11, 2020 4.450 4.450 4.070 4.080 1,014,170 -0.34(-7.69%)
Feb 10, 2020 4.400 4.520 4.230 4.420 898,439 +0.00(+0.00%)
Feb 07, 2020 4.590 4.650 4.408 4.420 744,100 -0.17(-3.70%)
Feb 06, 2020 4.790 4.820 4.470 4.590 1,188,317 -0.16(-3.37%)
Feb 05, 2020 4.720 4.840 4.460 4.750 1,154,359 +0.25(+5.56%)
Feb 04, 2020 5.130 5.140 4.450 4.500 1,413,650 -0.55(-10.89%)
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.