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 )

1.750 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 6, 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, 2023 1.400 1.435 1.370 1.390 1,013,309 +0.01(+0.72%)
Jul 28, 2023 1.270 1.390 1.270 1.380 1,120,004 +0.13(+10.40%)
Jul 27, 2023 1.290 1.340 1.240 1.250 701,899 -0.02(-1.57%)
Jul 26, 2023 1.260 1.290 1.240 1.270 748,347 +0.02(+1.60%)
Jul 25, 2023 1.260 1.300 1.240 1.250 861,516 -0.01(-1.19%)
Jul 24, 2023 1.360 1.360 1.230 1.265 1,518,440 -0.08(-5.60%)
Jul 21, 2023 1.360 1.390 1.275 1.340 1,152,568 -0.01(-0.74%)
Jul 20, 2023 1.410 1.430 1.320 1.350 1,041,997 -0.06(-4.26%)
Jul 19, 2023 1.400 1.550 1.370 1.410 2,204,052 +0.05(+3.68%)
Jul 18, 2023 1.320 1.450 1.320 1.360 2,504,351 +0.05(+3.82%)
Jul 17, 2023 1.170 1.320 1.150 1.310 2,575,716 +0.13(+11.02%)
Jul 14, 2023 1.170 1.200 1.140 1.180 790,204 +0.00(+0.00%)
Jul 13, 2023 1.180 1.210 1.160 1.180 874,266 +0.02(+1.72%)
Jul 12, 2023 1.180 1.215 1.140 1.160 1,224,635 +0.00(+0.00%)
Jul 11, 2023 1.100 1.170 1.080 1.160 628,869 +0.07(+6.42%)
Jul 10, 2023 1.100 1.120 1.080 1.090 954,344 -0.02(-1.80%)
Jul 07, 2023 1.100 1.140 1.090 1.110 891,263 +0.03(+2.78%)
Jul 06, 2023 1.100 1.120 1.050 1.080 753,663 -0.04(-3.57%)
Jul 05, 2023 1.130 1.180 1.110 1.120 937,543 -0.01(-0.88%)
Jul 03, 2023 1.120 1.170 1.120 1.130 659,211 -0.02(-1.74%)
Jun 30, 2023 1.070 1.160 1.045 1.150 1,410,792 +0.10(+9.52%)
Jun 29, 2023 1.030 1.065 1.000 1.050 910,487 +0.03(+2.94%)
Jun 28, 2023 1.050 1.050 1.000 1.020 689,398 -0.02(-1.92%)
Jun 27, 2023 1.050 1.070 0.9902 1.040 1,063,748 -0.01(-0.95%)
Jun 26, 2023 1.130 1.140 1.050 1.050 1,177,504 -0.08(-7.08%)
Jun 23, 2023 1.150 1.160 1.110 1.130 5,794,384 -0.02(-1.74%)
Jun 22, 2023 1.220 1.220 1.130 1.150 1,021,246 -0.02(-1.71%)
Jun 21, 2023 1.250 1.258 1.150 1.170 1,103,003 -0.08(-6.02%)
Jun 20, 2023 1.280 1.330 1.230 1.245 1,859,060 +0.03(+2.05%)
Jun 16, 2023 1.290 1.300 1.200 1.220 1,395,077 -0.04(-3.56%)
Jun 15, 2023 1.260 1.295 1.220 1.265 959,029 +0.01(+1.20%)
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%)
Mar 01, 2023 1.250 1.275 1.140 1.150 3,468,523 -0.11(-8.73%)
Feb 28, 2023 1.250 1.320 1.220 1.260 1,801,832 +0.00(+0.00%)
Feb 27, 2023 1.220 1.275 1.200 1.260 1,556,169 +0.06(+5.00%)
Feb 24, 2023 1.210 1.250 1.180 1.200 2,215,776 +0.00(+0.00%)
Feb 23, 2023 1.290 1.300 1.180 1.200 3,174,421 -0.08(-6.25%)
Feb 22, 2023 1.310 1.330 1.270 1.280 1,384,463 -0.02(-1.54%)
Feb 21, 2023 1.420 1.420 1.290 1.300 1,927,921 -0.09(-6.47%)
Feb 17, 2023 1.410 1.450 1.360 1.390 2,984,973 +0.01(+0.72%)
Feb 16, 2023 1.510 1.530 1.355 1.380 4,791,663 -0.13(-8.61%)
Feb 15, 2023 1.570 1.590 1.490 1.510 2,513,298 -0.09(-5.63%)
Feb 14, 2023 1.590 1.620 1.530 1.600 2,071,181 +0.01(+0.63%)
Feb 13, 2023 1.700 1.730 1.580 1.590 2,508,346 -0.09(-5.36%)
Feb 10, 2023 1.740 1.740 1.650 1.680 1,718,539 -0.06(-3.45%)
Feb 09, 2023 1.840 1.920 1.730 1.740 2,319,489 -0.07(-3.87%)
Feb 08, 2023 1.890 1.890 1.775 1.810 1,929,663 -0.06(-3.21%)
Feb 07, 2023 1.960 2.009 1.840 1.870 2,347,478 -0.06(-3.11%)
Feb 06, 2023 1.870 1.930 1.840 1.930 2,958,893 +0.10(+5.46%)
Feb 03, 2023 1.800 1.880 1.760 1.830 2,644,131 +0.01(+0.55%)
Feb 02, 2023 1.730 1.820 1.710 1.820 5,239,945 +0.13(+7.69%)
Feb 01, 2023 1.650 1.730 1.555 1.690 5,874,393 +0.07(+4.32%)
Jan 31, 2023 1.620 1.680 1.580 1.620 4,392,120 +0.06(+3.85%)
Jan 30, 2023 1.660 1.670 1.520 1.560 2,686,174 -0.08(-4.88%)
Jan 27, 2023 1.620 1.695 1.610 1.640 4,320,857 +0.02(+1.23%)
Jan 26, 2023 1.710 1.720 1.610 1.620 3,139,322 -0.03(-1.82%)
Jan 25, 2023 1.540 1.730 1.520 1.650 14,957,392 -0.54(-24.66%)
Jan 24, 2023 2.140 2.230 2.050 2.190 1,552,735 +0.02(+0.92%)
Jan 23, 2023 2.020 2.288 2.013 2.170 1,690,881 +0.18(+9.05%)
Jan 20, 2023 2.080 2.115 1.930 1.990 1,163,249 +0.06(+3.11%)
Jan 19, 2023 2.100 2.100 1.900 1.930 903,650 -0.18(-8.53%)
Jan 18, 2023 2.110 2.185 2.030 2.110 908,987 +0.02(+0.96%)
Jan 17, 2023 2.000 2.095 1.915 2.090 1,219,063 +0.08(+3.98%)
Jan 13, 2023 1.750 2.038 1.740 2.010 1,523,258 +0.25(+14.20%)
Jan 12, 2023 1.620 1.770 1.580 1.760 771,646 +0.14(+8.64%)
Jan 11, 2023 1.590 1.630 1.540 1.620 615,122 +0.03(+1.89%)
Jan 10, 2023 1.530 1.610 1.525 1.590 610,198 +0.03(+1.92%)
Jan 09, 2023 1.610 1.643 1.550 1.560 586,717 -0.04(-2.50%)
Jan 06, 2023 1.590 1.615 1.495 1.600 767,366 +0.04(+2.56%)
Jan 05, 2023 1.550 1.580 1.520 1.560 549,729 +0.00(+0.00%)
Jan 04, 2023 1.510 1.580 1.490 1.560 653,555 +0.08(+5.41%)
Jan 03, 2023 1.570 1.580 1.450 1.480 705,553 -0.04(-2.63%)
Dec 30, 2022 1.360 1.525 1.360 1.520 854,320 +0.11(+7.80%)
Dec 29, 2022 1.330 1.415 1.315 1.410 1,206,597 +0.09(+6.82%)
Dec 28, 2022 1.330 1.410 1.270 1.320 916,011 +0.05(+3.94%)
Dec 27, 2022 1.400 1.400 1.260 1.270 595,166 -0.13(-9.29%)
Dec 23, 2022 1.420 1.438 1.380 1.400 425,145 -0.02(-1.41%)
Dec 22, 2022 1.440 1.456 1.350 1.420 696,985 -0.05(-3.40%)
Dec 21, 2022 1.500 1.530 1.455 1.470 413,850 -0.02(-1.34%)
Dec 20, 2022 1.490 1.525 1.460 1.490 703,426 +0.00(+0.00%)
Dec 19, 2022 1.580 1.590 1.480 1.490 1,075,715 -0.09(-5.70%)
Dec 16, 2022 1.620 1.640 1.570 1.580 688,501 -0.06(-3.66%)
Dec 15, 2022 1.730 1.750 1.630 1.640 523,316 -0.07(-4.09%)
Dec 14, 2022 1.680 1.730 1.620 1.710 711,749 +0.06(+3.64%)
Dec 13, 2022 1.720 1.750 1.600 1.650 821,629 +0.04(+2.48%)
Dec 12, 2022 1.600 1.620 1.525 1.610 593,442 +0.05(+3.21%)
Dec 09, 2022 1.610 1.625 1.555 1.560 529,862 -0.03(-1.89%)
Dec 08, 2022 1.600 1.660 1.575 1.590 510,959 +0.00(+0.00%)
Dec 07, 2022 1.570 1.690 1.570 1.590 697,373 +0.01(+0.63%)
Dec 06, 2022 1.720 1.728 1.570 1.580 599,408 -0.17(-9.71%)
Dec 05, 2022 1.890 1.890 1.700 1.750 531,187 -0.14(-7.41%)
Dec 02, 2022 1.780 1.900 1.760 1.890 515,864 +0.07(+3.85%)
Dec 01, 2022 1.850 1.850 1.771 1.820 837,244 +0.00(+0.00%)
Nov 30, 2022 1.750 1.825 1.720 1.820 940,813 +0.09(+5.20%)
Nov 29, 2022 1.770 1.785 1.710 1.730 706,821 -0.04(-2.26%)
Nov 28, 2022 1.880 1.940 1.750 1.770 924,173 -0.15(-7.81%)
Nov 25, 2022 1.990 2.030 1.895 1.920 303,564 -0.10(-4.95%)
Nov 23, 2022 1.940 2.090 1.910 2.020 1,106,269 +0.08(+4.12%)
Nov 22, 2022 1.940 1.940 1.810 1.940 717,055 +0.02(+1.04%)
Nov 21, 2022 1.930 1.975 1.905 1.920 795,153 -0.04(-2.04%)
Nov 18, 2022 1.990 2.040 1.920 1.960 1,486,417 +0.11(+5.95%)
Nov 17, 2022 1.770 1.920 1.740 1.850 1,621,091 +0.02(+1.09%)
Nov 16, 2022 1.950 1.955 1.800 1.830 887,869 -0.12(-6.15%)
Nov 15, 2022 1.950 1.990 1.900 1.950 1,051,565 +0.06(+3.17%)
Nov 14, 2022 1.800 1.925 1.790 1.890 945,760 +0.05(+2.72%)
Nov 11, 2022 1.750 1.885 1.715 1.840 1,094,424 +0.06(+3.37%)
Nov 10, 2022 1.570 1.790 1.555 1.780 934,017 +0.31(+21.09%)
Nov 09, 2022 1.600 1.600 1.440 1.470 734,629 -0.13(-8.13%)
Nov 08, 2022 1.600 1.635 1.540 1.600 648,817 +0.01(+0.63%)
Nov 07, 2022 1.600 1.655 1.560 1.590 602,928 -0.03(-1.85%)
Nov 04, 2022 1.730 1.730 1.550 1.620 721,520 -0.08(-4.71%)
Nov 03, 2022 1.580 1.760 1.580 1.700 731,713 +0.06(+3.66%)
Nov 02, 2022 1.700 1.730 1.620 1.640 835,627 -0.05(-2.96%)
Nov 01, 2022 1.650 1.720 1.620 1.690 477,783 +0.07(+4.32%)
Oct 31, 2022 1.570 1.685 1.550 1.620 719,257 +0.01(+0.62%)
Oct 28, 2022 1.560 1.630 1.530 1.610 729,551 +0.04(+2.55%)
Oct 27, 2022 1.670 1.690 1.560 1.570 667,774 -0.09(-5.42%)
Oct 26, 2022 1.750 1.780 1.650 1.660 531,947 -0.08(-4.60%)
Oct 25, 2022 1.690 1.800 1.690 1.740 477,090 +0.03(+1.75%)
Oct 24, 2022 1.700 1.740 1.619 1.710 418,140 -0.01(-0.58%)
Oct 21, 2022 1.740 1.760 1.670 1.720 391,438 +0.00(+0.00%)
Oct 20, 2022 1.700 1.780 1.670 1.720 392,268 +0.02(+1.18%)
Oct 19, 2022 1.840 1.840 1.680 1.700 489,908 -0.16(-8.60%)
Oct 18, 2022 1.880 1.890 1.805 1.860 411,338 +0.00(+0.00%)
Oct 17, 2022 1.700 1.870 1.700 1.860 537,265 +0.14(+8.14%)
Oct 14, 2022 1.830 1.840 1.690 1.720 479,015 -0.09(-4.97%)
Oct 13, 2022 1.750 1.870 1.730 1.810 662,736 +0.00(+0.00%)
Oct 12, 2022 1.840 1.855 1.755 1.810 889,336 -0.03(-1.63%)
Oct 11, 2022 1.800 1.870 1.750 1.840 734,677 +0.04(+2.22%)
Oct 10, 2022 1.760 1.850 1.720 1.800 702,327 +0.04(+2.27%)
Oct 07, 2022 2.030 2.050 1.760 1.760 1,412,431 -0.30(-14.56%)
Oct 06, 2022 2.250 2.270 2.030 2.060 959,168 -0.20(-8.85%)
Oct 05, 2022 2.210 2.280 2.150 2.260 653,019 +0.04(+1.80%)
Oct 04, 2022 2.090 2.230 2.040 2.220 1,084,356 +0.20(+9.90%)
Oct 03, 2022 2.120 2.145 1.965 2.020 665,236 -0.10(-4.72%)
Sep 30, 2022 2.050 2.195 2.030 2.120 975,368 +0.07(+3.41%)
Sep 29, 2022 2.140 2.150 2.000 2.050 680,502 -0.11(-5.09%)
Sep 28, 2022 2.160 2.275 2.110 2.160 834,142 +0.06(+2.86%)
Sep 27, 2022 2.100 2.220 2.070 2.100 1,302,969 +0.02(+0.96%)
Sep 26, 2022 2.130 2.220 2.040 2.080 1,096,698 -0.10(-4.59%)
Sep 23, 2022 2.300 2.360 2.125 2.180 1,232,961 -0.18(-7.63%)
Sep 22, 2022 2.320 2.420 2.260 2.360 1,465,371 +0.05(+2.16%)
Sep 21, 2022 2.670 2.670 2.250 2.310 1,074,776 -0.37(-13.81%)
Sep 20, 2022 2.570 2.735 2.570 2.680 930,262 +0.04(+1.52%)
Sep 19, 2022 2.660 2.670 2.485 2.640 925,149 -0.08(-2.94%)
Sep 16, 2022 2.710 2.755 2.455 2.720 1,913,004 -0.01(-0.37%)
Sep 15, 2022 2.770 2.890 2.680 2.730 1,376,909 -0.03(-1.09%)
Sep 14, 2022 2.750 2.785 2.671 2.760 896,015 +0.05(+1.85%)
Sep 13, 2022 2.700 2.810 2.670 2.710 1,080,792 -0.08(-2.87%)
Sep 12, 2022 2.790 2.820 2.660 2.790 1,249,799 +0.02(+0.72%)
Sep 09, 2022 2.490 2.900 2.450 2.770 2,679,809 +0.31(+12.60%)
Sep 08, 2022 2.290 2.480 2.270 2.460 1,122,766 +0.16(+6.96%)
Sep 07, 2022 2.250 2.320 2.150 2.300 686,906 +0.02(+0.88%)
Sep 06, 2022 2.400 2.460 2.270 2.280 671,107 -0.10(-4.20%)
Sep 02, 2022 2.320 2.460 2.290 2.380 1,399,476 +0.09(+3.93%)
Sep 01, 2022 2.170 2.320 2.150 2.290 1,034,876 +0.08(+3.62%)
Aug 31, 2022 2.250 2.290 2.160 2.210 652,098 -0.03(-1.34%)
Aug 30, 2022 2.420 2.441 2.165 2.240 909,305 -0.17(-7.05%)
Aug 29, 2022 2.410 2.451 2.350 2.410 752,970 -0.06(-2.43%)
Aug 26, 2022 2.520 2.540 2.425 2.470 1,031,785 -0.02(-0.80%)
Aug 25, 2022 2.280 2.520 2.270 2.490 1,573,020 +0.30(+13.70%)
Aug 24, 2022 2.100 2.230 2.075 2.190 642,644 +0.07(+3.30%)
Aug 23, 2022 2.100 2.155 2.060 2.120 706,428 +0.07(+3.41%)
Aug 22, 2022 2.090 2.169 2.030 2.050 994,417 -0.09(-4.21%)
Aug 19, 2022 2.220 2.250 2.130 2.140 647,173 -0.12(-5.31%)
Aug 18, 2022 2.280 2.300 2.190 2.260 835,256 -0.02(-0.88%)
Aug 17, 2022 2.400 2.440 2.270 2.280 947,203 -0.13(-5.39%)
Aug 16, 2022 2.590 2.610 2.360 2.410 944,133 -0.21(-8.02%)
Aug 15, 2022 2.350 2.641 2.335 2.620 1,424,898 +0.25(+10.55%)
Aug 12, 2022 2.330 2.440 2.310 2.370 1,221,449 +0.05(+2.16%)
Aug 11, 2022 2.480 2.480 2.265 2.320 1,411,638 -0.10(-4.13%)
Aug 10, 2022 2.330 2.460 2.195 2.420 1,981,416 +0.11(+4.76%)
Aug 09, 2022 2.130 2.400 2.080 2.310 2,167,828 +0.26(+12.68%)
Aug 08, 2022 2.070 2.120 1.990 2.050 796,681 -0.02(-0.97%)
Aug 05, 2022 2.110 2.110 1.965 2.070 1,106,413 -0.05(-2.36%)
Aug 04, 2022 1.810 2.170 1.810 2.120 2,365,824 +0.33(+18.44%)
Aug 03, 2022 1.740 1.840 1.730 1.790 955,213 +0.11(+6.55%)
Aug 02, 2022 1.520 1.690 1.520 1.680 757,196 +0.14(+9.09%)
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.