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 )

1.390 +0.010 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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 1.325 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 +0.02(+2.02%)
Jun 14, 2023 1.350 1.360 1.240 1.240 985,962 -0.08(-6.06%)
Jun 13, 2023 1.280 1.350 1.270 1.320 1,384,681 +0.05(+3.94%)
Jun 12, 2023 1.210 1.380 1.190 1.270 1,822,194 +0.09(+7.63%)
Jun 09, 2023 1.260 1.290 1.180 1.180 1,087,718 -0.08(-6.35%)
Jun 08, 2023 1.320 1.330 1.240 1.260 1,267,580 -0.06(-4.55%)
Jun 07, 2023 1.320 1.350 1.290 1.320 939,480 +0.02(+1.54%)
Jun 06, 2023 1.330 1.360 1.285 1.300 1,078,248 -0.04(-2.99%)
Jun 05, 2023 1.250 1.365 1.250 1.340 1,152,518 +0.05(+3.88%)
Jun 02, 2023 1.330 1.330 1.235 1.290 807,228 +0.00(+0.00%)
Jun 01, 2023 1.200 1.310 1.170 1.290 1,259,219 +0.10(+8.40%)
May 31, 2023 1.230 1.255 1.170 1.190 3,991,379 -0.04(-3.25%)
May 30, 2023 1.230 1.250 1.130 1.230 1,013,663 +0.01(+0.82%)
May 26, 2023 1.190 1.230 1.120 1.220 997,438 +0.02(+1.67%)
May 25, 2023 1.320 1.320 1.200 1.200 663,849 -0.12(-9.09%)
May 24, 2023 1.430 1.430 1.260 1.320 1,397,231 -0.08(-5.71%)
May 23, 2023 1.270 1.450 1.270 1.400 1,396,240 +0.09(+6.87%)
May 22, 2023 1.300 1.350 1.275 1.310 949,336 +0.02(+1.55%)
May 19, 2023 1.250 1.310 1.245 1.290 880,832 +0.04(+3.20%)
May 18, 2023 1.240 1.280 1.195 1.250 621,019 +0.02(+1.63%)
May 17, 2023 1.230 1.240 1.170 1.230 691,792 +0.01(+0.82%)
May 16, 2023 1.160 1.250 1.150 1.220 595,875 +0.01(+0.83%)
May 15, 2023 1.070 1.250 1.065 1.210 1,491,970 +0.15(+14.15%)
May 12, 2023 1.130 1.150 1.050 1.060 910,899 -0.08(-7.02%)
May 11, 2023 1.210 1.210 1.120 1.140 727,054 -0.07(-5.79%)
May 10, 2023 1.270 1.275 1.120 1.210 1,805,692 -0.05(-3.97%)
May 09, 2023 1.260 1.270 1.210 1.260 722,451 +0.01(+0.80%)
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%)
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.