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 )

1.340 -0.040 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2021 5.930 6.075 5.850 6.050 2,364,628 +0.10(+1.68%)
Aug 30, 2021 6.000 6.150 5.870 5.950 1,092,485 -0.05(-0.83%)
Aug 27, 2021 5.900 6.060 5.850 6.000 1,007,879 +0.10(+1.69%)
Aug 26, 2021 5.770 6.083 5.750 5.900 963,445 +0.10(+1.72%)
Aug 25, 2021 5.760 5.835 5.560 5.800 1,210,609 -0.04(-0.68%)
Aug 24, 2021 6.060 6.080 5.760 5.840 791,072 -0.24(-3.95%)
Aug 23, 2021 5.750 6.130 5.700 6.080 808,068 +0.46(+8.19%)
Aug 20, 2021 5.440 5.730 5.440 5.620 867,848 +0.13(+2.37%)
Aug 19, 2021 5.710 5.810 5.465 5.490 732,571 -0.27(-4.69%)
Aug 18, 2021 5.930 6.010 5.710 5.760 535,284 -0.14(-2.37%)
Aug 17, 2021 5.840 5.910 5.710 5.900 535,551 +0.05(+0.85%)
Aug 16, 2021 6.110 6.160 5.850 5.850 627,121 -0.29(-4.72%)
Aug 13, 2021 6.150 6.290 6.060 6.140 780,002 +0.02(+0.33%)
Aug 12, 2021 6.100 6.189 5.810 6.120 1,125,523 -0.02(-0.33%)
Aug 11, 2021 6.100 6.260 5.920 6.140 1,546,357 +0.10(+1.66%)
Aug 10, 2021 5.590 6.240 5.590 6.040 1,876,160 +0.44(+7.86%)
Aug 09, 2021 5.590 5.640 5.491 5.600 659,826 +0.04(+0.72%)
Aug 06, 2021 5.540 5.590 5.415 5.560 805,351 +0.02(+0.36%)
Aug 05, 2021 5.390 5.585 5.350 5.540 865,587 +0.19(+3.55%)
Aug 04, 2021 5.470 5.570 5.240 5.350 664,683 -0.12(-2.19%)
Aug 03, 2021 5.580 5.580 5.310 5.470 590,227 -0.14(-2.50%)
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.