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 )

1.395 +0.015 (+1.09%)
Streaming Delayed Price Updated: 3:17 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 (%)
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%)
May 01, 2023 1.210 1.215 1.140 1.180 983,311 -0.03(-2.48%)
Apr 28, 2023 1.150 1.250 1.145 1.210 1,186,122 +0.04(+3.42%)
Apr 27, 2023 1.160 1.205 1.100 1.170 986,819 +0.04(+3.54%)
Apr 26, 2023 1.130 1.160 1.090 1.130 999,117 +0.00(+0.00%)
Apr 25, 2023 1.150 1.200 1.121 1.130 842,697 -0.03(-2.59%)
Apr 24, 2023 1.220 1.240 1.140 1.160 1,356,520 -0.06(-4.92%)
Apr 21, 2023 1.150 1.260 1.150 1.220 1,925,829 +0.06(+5.17%)
Apr 20, 2023 1.130 1.310 1.130 1.160 2,956,378 +0.00(+0.00%)
Apr 19, 2023 1.120 1.170 1.090 1.160 935,637 +0.03(+2.65%)
Apr 18, 2023 1.180 1.180 1.100 1.130 1,057,448 -0.03(-2.59%)
Apr 17, 2023 1.060 1.170 1.050 1.160 1,988,517 +0.11(+10.48%)
Apr 14, 2023 1.100 1.120 1.020 1.050 1,118,563 -0.06(-5.41%)
Apr 13, 2023 1.000 1.130 0.9751 1.110 1,202,198 +0.15(+15.05%)
Apr 12, 2023 1.020 1.040 0.9609 0.9648 1,084,564 -0.05(-4.48%)
Apr 11, 2023 1.010 1.050 0.9851 1.010 952,575 -0.02(-1.94%)
Apr 10, 2023 1.000 1.035 0.9701 1.030 542,891 +0.02(+1.98%)
Apr 06, 2023 0.9900 1.020 0.9600 1.010 514,458 +0.03(+3.24%)
Apr 05, 2023 1.030 1.030 0.9590 0.9783 2,336,435 -0.05(-5.02%)
Apr 04, 2023 1.130 1.140 1.010 1.030 1,516,704 -0.09(-8.04%)
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.