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 )

1.270 -0.020 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
Aug 01, 2022 1.520 1.610 1.510 1.540 1,109,430 -0.03(-1.91%)
Jul 29, 2022 1.590 1.620 1.520 1.570 777,537 -0.04(-2.48%)
Jul 28, 2022 1.650 1.665 1.575 1.610 1,084,257 -0.03(-1.83%)
Jul 27, 2022 1.810 1.810 1.630 1.640 1,478,781 -0.16(-8.89%)
Jul 26, 2022 1.810 1.870 1.720 1.800 691,650 -0.02(-1.10%)
Jul 25, 2022 1.840 1.910 1.780 1.820 941,212 -0.01(-0.55%)
Jul 22, 2022 1.940 1.965 1.790 1.830 899,625 -0.08(-4.19%)
Jul 21, 2022 1.870 1.920 1.850 1.910 937,170 +0.00(+0.00%)
Jul 20, 2022 1.750 1.990 1.740 1.910 1,938,026 +0.16(+9.14%)
Jul 19, 2022 1.720 1.790 1.699 1.750 1,241,633 +0.05(+2.94%)
Jul 18, 2022 1.740 1.820 1.650 1.700 1,579,196 +0.01(+0.59%)
Jul 15, 2022 1.730 1.737 1.580 1.690 1,525,943 +0.00(+0.00%)
Jul 14, 2022 1.790 1.790 1.655 1.690 986,075 -0.10(-5.59%)
Jul 13, 2022 1.540 1.820 1.520 1.790 1,841,943 +0.19(+11.87%)
Jul 12, 2022 1.540 1.630 1.490 1.600 1,413,054 +0.05(+3.23%)
Jul 11, 2022 1.660 1.680 1.510 1.550 1,747,062 -0.07(-4.32%)
Jul 08, 2022 1.510 1.645 1.485 1.620 2,189,511 +0.07(+4.52%)
Jul 07, 2022 1.500 1.580 1.455 1.550 1,990,883 +0.09(+6.16%)
Jul 06, 2022 1.610 1.615 1.440 1.460 3,670,408 -0.16(-9.88%)
Jul 05, 2022 1.510 1.780 1.490 1.620 22,743,916 +0.21(+14.89%)
Jul 01, 2022 1.350 1.410 1.310 1.410 606,639 +0.07(+5.22%)
Jun 30, 2022 1.330 1.360 1.300 1.340 713,256 -0.02(-1.47%)
Jun 29, 2022 1.440 1.440 1.340 1.360 624,314 -0.08(-5.56%)
Jun 28, 2022 1.390 1.455 1.360 1.440 831,776 +0.05(+3.60%)
Jun 27, 2022 1.390 1.429 1.320 1.390 590,508 -0.01(-0.71%)
Jun 24, 2022 1.390 1.450 1.300 1.400 2,780,966 +0.00(+0.00%)
Jun 23, 2022 1.300 1.400 1.290 1.400 397,162 +0.11(+8.53%)
Jun 22, 2022 1.300 1.380 1.270 1.290 1,328,383 -0.01(-0.77%)
Jun 21, 2022 1.430 1.435 1.290 1.300 1,241,252 -0.05(-3.70%)
Jun 17, 2022 1.240 1.475 1.234 1.350 2,668,070 +0.12(+9.76%)
Jun 16, 2022 1.260 1.270 1.190 1.230 1,167,350 -0.07(-5.38%)
Jun 15, 2022 1.230 1.340 1.230 1.300 1,271,845 +0.08(+6.56%)
Jun 14, 2022 1.220 1.255 1.190 1.220 636,273 +0.00(+0.00%)
Jun 13, 2022 1.250 1.280 1.190 1.220 801,395 -0.12(-8.96%)
Jun 10, 2022 1.450 1.480 1.290 1.340 566,778 -0.15(-10.07%)
Jun 09, 2022 1.530 1.570 1.480 1.490 663,462 -0.05(-3.25%)
Jun 08, 2022 1.530 1.660 1.500 1.540 961,995 +0.01(+0.65%)
Jun 07, 2022 1.310 1.550 1.310 1.530 985,251 +0.18(+13.33%)
Jun 06, 2022 1.290 1.525 1.260 1.350 2,608,545 +0.10(+8.00%)
Jun 03, 2022 1.190 1.330 1.190 1.250 883,491 +0.04(+3.31%)
Jun 02, 2022 1.240 1.260 1.174 1.210 459,320 -0.01(-0.82%)
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.