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 )

1.410 +0.010 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.550 1.610 1.540 1.540 1,285,498 +0.02(+1.32%)
Feb 28, 2024 1.600 1.625 1.460 1.520 1,666,972 -0.10(-6.17%)
Feb 27, 2024 1.550 1.700 1.491 1.620 2,009,499 +0.09(+5.88%)
Feb 26, 2024 1.470 1.660 1.450 1.530 2,237,293 +0.07(+4.79%)
Feb 23, 2024 1.420 1.480 1.410 1.460 1,038,847 +0.02(+1.39%)
Feb 22, 2024 1.420 1.470 1.415 1.440 1,140,036 +0.02(+1.41%)
Feb 21, 2024 1.420 1.460 1.410 1.420 627,308 +0.00(+0.00%)
Feb 20, 2024 1.400 1.500 1.400 1.420 1,097,142 +0.00(+0.00%)
Feb 16, 2024 1.420 1.450 1.410 1.420 926,987 -0.01(-0.70%)
Feb 15, 2024 1.420 1.440 1.365 1.430 996,546 +0.03(+2.14%)
Feb 14, 2024 1.340 1.410 1.320 1.400 1,319,926 +0.10(+7.69%)
Feb 13, 2024 1.400 1.410 1.300 1.300 2,346,357 -0.13(-9.09%)
Feb 12, 2024 1.400 1.445 1.370 1.430 955,194 +0.03(+2.14%)
Feb 09, 2024 1.370 1.420 1.370 1.400 650,325 +0.01(+1.08%)
Feb 08, 2024 1.360 1.410 1.360 1.385 572,544 +0.01(+0.36%)
Feb 07, 2024 1.410 1.420 1.370 1.380 878,586 -0.05(-3.50%)
Feb 06, 2024 1.380 1.450 1.370 1.430 564,859 +0.05(+3.62%)
Feb 05, 2024 1.380 1.415 1.360 1.380 513,049 -0.01(-0.72%)
Feb 02, 2024 1.400 1.410 1.365 1.390 678,380 -0.01(-0.71%)
Feb 01, 2024 1.380 1.420 1.360 1.400 661,704 +0.02(+1.45%)
Jan 31, 2024 1.400 1.450 1.370 1.380 1,269,868 -0.01(-0.72%)
Jan 30, 2024 1.460 1.460 1.360 1.390 1,227,129 -0.09(-6.08%)
Jan 29, 2024 1.410 1.480 1.350 1.480 1,215,564 +0.10(+7.25%)
Jan 26, 2024 1.440 1.451 1.355 1.380 1,050,195 -0.04(-2.82%)
Jan 25, 2024 1.420 1.440 1.390 1.420 744,607 +0.03(+2.16%)
Jan 24, 2024 1.440 1.440 1.370 1.390 935,984 -0.02(-1.42%)
Jan 23, 2024 1.380 1.430 1.340 1.410 1,662,631 +0.07(+5.22%)
Jan 22, 2024 1.290 1.370 1.290 1.340 1,016,998 +0.06(+4.69%)
Jan 19, 2024 1.220 1.280 1.190 1.280 875,327 +0.07(+5.79%)
Jan 18, 2024 1.300 1.315 1.200 1.210 1,111,018 -0.09(-6.92%)
Jan 17, 2024 1.290 1.320 1.250 1.300 904,390 -0.00(-0.38%)
Jan 16, 2024 1.410 1.410 1.250 1.305 1,416,281 -0.07(-4.74%)
Jan 12, 2024 1.380 1.490 1.360 1.370 1,706,902 -0.01(-0.72%)
Jan 11, 2024 1.350 1.390 1.290 1.380 1,351,524 +0.03(+2.22%)
Jan 10, 2024 1.410 1.440 1.320 1.350 1,179,871 -0.05(-3.57%)
Jan 09, 2024 1.400 1.470 1.340 1.400 1,717,420 +0.00(+0.00%)
Jan 08, 2024 1.300 1.430 1.260 1.400 1,785,949 +0.11(+8.53%)
Jan 05, 2024 1.310 1.340 1.230 1.290 759,218 -0.02(-1.53%)
Jan 04, 2024 1.290 1.340 1.270 1.310 858,713 +0.01(+0.77%)
Jan 03, 2024 1.410 1.410 1.290 1.300 987,556 -0.11(-7.80%)
Jan 02, 2024 1.350 1.540 1.310 1.410 2,433,482 +0.07(+5.22%)
Dec 29, 2023 1.400 1.430 1.300 1.340 1,406,346 -0.07(-4.96%)
Dec 28, 2023 1.400 1.450 1.370 1.410 950,668 +0.01(+0.71%)
Dec 27, 2023 1.360 1.420 1.330 1.400 1,349,590 +0.05(+3.70%)
Dec 26, 2023 1.240 1.380 1.240 1.350 1,492,400 +0.09(+7.14%)
Dec 22, 2023 1.130 1.280 1.110 1.260 1,647,542 +0.13(+11.50%)
Dec 21, 2023 1.120 1.160 1.115 1.130 966,119 +0.03(+2.73%)
Dec 20, 2023 1.160 1.180 1.090 1.100 1,567,840 -0.07(-5.98%)
Dec 19, 2023 1.150 1.200 1.150 1.170 1,418,529 +0.02(+1.74%)
Dec 18, 2023 1.200 1.230 1.140 1.150 922,709 -0.07(-5.74%)
Dec 15, 2023 1.270 1.280 1.220 1.220 1,496,635 -0.04(-3.17%)
Dec 14, 2023 1.220 1.275 1.212 1.260 1,358,742 +0.04(+3.28%)
Dec 13, 2023 1.140 1.225 1.110 1.220 1,614,047 +0.09(+7.96%)
Dec 12, 2023 1.160 1.160 1.120 1.130 744,803 -0.03(-2.59%)
Dec 11, 2023 1.180 1.180 1.124 1.160 654,400 -0.02(-1.69%)
Dec 08, 2023 1.150 1.210 1.140 1.180 832,995 +0.01(+0.85%)
Dec 07, 2023 1.150 1.180 1.135 1.170 593,129 +0.02(+1.74%)
Dec 06, 2023 1.220 1.270 1.133 1.150 2,104,159 -0.07(-5.74%)
Dec 05, 2023 1.250 1.280 1.210 1.220 879,820 +0.00(+0.00%)
Dec 04, 2023 1.200 1.250 1.190 1.220 1,014,616 +0.03(+2.52%)
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.