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 )

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 29, 2023 1.440 1.460 1.390 1.420 1,454,279 +0.00(+0.00%)
Sep 28, 2023 1.440 1.440 1.380 1.420 672,929 -0.01(-0.70%)
Sep 27, 2023 1.440 1.475 1.401 1.430 687,345 +0.03(+2.14%)
Sep 26, 2023 1.370 1.500 1.370 1.400 1,063,164 +0.06(+4.48%)
Sep 25, 2023 1.370 1.350 1.320 1.340 1,154,330 -0.06(-4.29%)
Sep 22, 2023 1.400 1.450 1.380 1.400 752,922 +0.00(+0.00%)
Sep 21, 2023 1.360 1.415 1.340 1.400 820,049 +0.00(+0.00%)
Sep 20, 2023 1.300 1.490 1.300 1.400 1,524,444 +0.08(+6.06%)
Sep 19, 2023 1.450 1.450 1.240 1.320 2,271,078 -0.12(-8.33%)
Sep 18, 2023 1.490 1.490 1.410 1.440 674,279 -0.05(-3.36%)
Sep 15, 2023 1.480 1.540 1.470 1.490 1,304,372 +0.01(+1.02%)
Sep 14, 2023 1.480 1.505 1.440 1.475 644,666 +0.02(+1.03%)
Sep 13, 2023 1.510 1.535 1.440 1.460 666,531 -0.06(-3.95%)
Sep 12, 2023 1.600 1.600 1.490 1.520 1,660,483 -0.07(-4.40%)
Sep 11, 2023 1.630 1.650 1.583 1.590 811,008 -0.03(-1.85%)
Sep 08, 2023 1.600 1.640 1.565 1.620 1,106,930 +0.01(+0.62%)
Sep 07, 2023 1.640 1.670 1.600 1.610 1,079,553 -0.04(-2.42%)
Sep 06, 2023 1.660 1.710 1.610 1.650 1,196,854 +0.01(+0.61%)
Sep 05, 2023 1.820 1.825 1.640 1.640 1,934,871 -0.17(-9.39%)
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.