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 (%)
Oct 29, 2021 4.960 4.810 4.830 1,069,178 -0.13(-2.62%)
Oct 28, 2021 4.510 4.970 4.480 4.960 1,353,870 +0.46(+10.22%)
Oct 27, 2021 4.580 4.640 4.420 4.500 980,835 -0.08(-1.75%)
Oct 26, 2021 4.590 4.580 831,570 +0.01(+0.22%)
Oct 25, 2021 4.620 4.680 4.505 4.570 725,371 -0.02(-0.44%)
Oct 22, 2021 4.640 4.690 4.480 4.590 955,658 -0.08(-1.71%)
Oct 21, 2021 4.660 4.780 4.625 4.670 657,237 +0.00(+0.00%)
Oct 20, 2021 4.810 4.850 4.655 4.670 813,771 -0.15(-3.11%)
Oct 19, 2021 4.730 4.920 4.650 4.820 774,800 +0.10(+2.12%)
Oct 18, 2021 4.630 4.755 4.565 4.720 808,297 +0.07(+1.51%)
Oct 15, 2021 4.760 4.790 4.640 4.650 798,467 -0.02(-0.43%)
Oct 14, 2021 4.640 4.740 4.590 4.670 777,568 +0.07(+1.52%)
Oct 13, 2021 4.650 4.700 4.535 4.600 939,266 -0.06(-1.29%)
Oct 12, 2021 4.610 4.765 4.590 4.660 729,403 +0.05(+1.08%)
Oct 11, 2021 4.670 4.740 4.600 4.610 1,147,401 -0.06(-1.28%)
Oct 08, 2021 4.770 4.770 4.610 4.670 834,138 -0.10(-2.10%)
Oct 07, 2021 4.850 4.975 4.760 4.770 846,844 -0.03(-0.63%)
Oct 06, 2021 5.010 5.070 4.780 4.800 1,301,988 -0.28(-5.51%)
Oct 05, 2021 5.020 5.120 5.010 5.080 1,072,822 +0.04(+0.79%)
Oct 04, 2021 5.100 5.180 4.980 5.040 1,106,657 -0.07(-1.37%)
Oct 01, 2021 4.990 5.152 4.850 5.110 1,303,923 +0.12(+2.40%)
Sep 30, 2021 5.030 5.120 4.965 4.990 1,021,920 -0.08(-1.58%)
Sep 29, 2021 5.180 5.280 5.060 5.070 804,014 -0.10(-1.93%)
Sep 28, 2021 5.400 5.400 5.150 5.170 1,388,846 -0.23(-4.26%)
Sep 27, 2021 5.360 5.465 5.310 5.400 572,975 +0.11(+2.08%)
Sep 24, 2021 5.560 5.590 5.280 5.290 743,074 -0.31(-5.54%)
Sep 23, 2021 5.450 5.652 5.430 5.600 883,783 +0.21(+3.90%)
Sep 22, 2021 5.440 5.535 5.300 5.390 1,006,300 -0.04(-0.74%)
Sep 21, 2021 5.470 5.520 5.385 5.430 1,010,242 -0.01(-0.18%)
Sep 20, 2021 5.350 5.580 5.280 5.440 1,248,271 -0.04(-0.73%)
Sep 17, 2021 5.490 5.660 5.340 5.480 3,203,245 +0.03(+0.55%)
Sep 16, 2021 5.490 5.530 5.285 5.450 974,783 -0.02(-0.37%)
Sep 15, 2021 5.490 5.670 5.360 5.470 951,654 -0.03(-0.55%)
Sep 14, 2021 5.890 5.900 5.480 5.500 1,144,733 -0.39(-6.62%)
Sep 13, 2021 6.200 6.200 5.870 5.890 1,220,564 -0.29(-4.69%)
Sep 10, 2021 6.280 6.320 6.100 6.180 1,465,602 -0.05(-0.80%)
Sep 09, 2021 6.150 6.430 6.110 6.230 1,857,648 +0.08(+1.30%)
Sep 08, 2021 6.250 6.305 6.110 6.150 1,059,112 -0.10(-1.60%)
Sep 07, 2021 6.110 6.360 6.090 6.250 1,035,687 +0.11(+1.79%)
Sep 03, 2021 6.250 6.455 6.080 6.140 1,064,770 -0.12(-1.92%)
Sep 02, 2021 6.240 6.300 6.090 6.260 1,185,445 +0.01(+0.16%)
Sep 01, 2021 6.050 6.370 6.050 6.250 1,495,638 +0.20(+3.31%)
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.