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 )

1.360 +0.020 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2020 6.210 6.280 5.960 6.050 901,077 -0.15(-2.34%)
Aug 28, 2020 5.880 6.240 5.880 6.195 985,900 +0.28(+4.65%)
Aug 27, 2020 5.490 6.060 5.490 5.920 1,431,180 +0.42(+7.64%)
Aug 26, 2020 5.560 5.710 5.430 5.500 546,299 -0.08(-1.43%)
Aug 25, 2020 5.780 5.780 5.320 5.580 744,840 +0.03(+0.54%)
Aug 24, 2020 6.130 6.150 5.430 5.550 1,454,222 -0.54(-8.87%)
Aug 21, 2020 5.560 6.650 5.560 6.090 3,819,900 +0.52(+9.34%)
Aug 20, 2020 5.250 5.640 5.230 5.570 1,523,671 +0.29(+5.49%)
Aug 19, 2020 4.870 5.470 4.820 5.280 1,679,586 +0.39(+7.98%)
Aug 18, 2020 5.010 5.015 4.798 4.890 809,650 -0.15(-2.98%)
Aug 17, 2020 4.440 5.060 4.410 5.040 1,612,024 +0.59(+13.26%)
Aug 14, 2020 4.460 4.650 4.260 4.450 1,785,000 +0.27(+6.46%)
Aug 13, 2020 4.220 4.370 4.170 4.180 714,461 -0.16(-3.69%)
Aug 12, 2020 4.480 4.560 4.100 4.340 1,655,846 -0.26(-5.65%)
Aug 11, 2020 4.890 5.540 3.860 4.600 5,843,627 -0.52(-10.16%)
Aug 10, 2020 4.910 5.170 4.860 5.120 868,052 +0.24(+4.92%)
Aug 07, 2020 4.650 5.050 4.650 4.880 735,900 +0.12(+2.52%)
Aug 06, 2020 5.000 5.070 4.640 4.760 793,242 -0.13(-2.66%)
Aug 05, 2020 4.660 4.950 4.600 4.890 690,931 +0.27(+5.84%)
Aug 04, 2020 4.460 4.740 4.440 4.620 890,690 +0.16(+3.59%)
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.