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, 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%)
Aug 02, 2021 5.510 5.705 5.460 5.610 502,252 +0.12(+2.19%)
Jul 30, 2021 5.510 5.626 5.470 5.490 475,576 -0.06(-1.08%)
Jul 29, 2021 5.700 5.820 5.535 5.550 601,082 -0.15(-2.63%)
Jul 28, 2021 5.420 5.740 5.420 5.700 670,447 +0.28(+5.17%)
Jul 27, 2021 5.470 5.530 5.230 5.420 638,647 -0.04(-0.73%)
Jul 26, 2021 5.400 5.590 5.370 5.460 790,096 +0.05(+0.92%)
Jul 23, 2021 5.570 5.600 5.385 5.410 568,077 -0.15(-2.70%)
Jul 22, 2021 5.670 5.790 5.540 5.560 788,139 -0.16(-2.80%)
Jul 21, 2021 5.530 5.865 5.490 5.720 941,356 +0.15(+2.69%)
Jul 20, 2021 5.360 5.590 5.230 5.570 882,206 +0.25(+4.70%)
Jul 19, 2021 5.380 5.490 5.040 5.320 1,438,697 -0.28(-5.00%)
Jul 16, 2021 5.720 5.770 5.570 5.600 441,902 -0.07(-1.23%)
Jul 15, 2021 5.700 5.769 5.500 5.670 976,027 +0.03(+0.53%)
Jul 14, 2021 6.130 6.145 5.620 5.640 979,695 -0.43(-7.08%)
Jul 13, 2021 5.930 6.125 5.830 6.070 990,644 +0.06(+1.00%)
Jul 12, 2021 6.050 6.130 5.960 6.010 611,432 -0.06(-0.99%)
Jul 09, 2021 6.070 6.160 5.970 6.070 633,216 +0.05(+0.83%)
Jul 08, 2021 5.950 6.180 5.940 6.020 845,430 -0.05(-0.82%)
Jul 07, 2021 6.250 6.290 5.900 6.070 840,257 -0.19(-3.04%)
Jul 06, 2021 6.410 6.410 6.100 6.260 809,621 -0.16(-2.49%)
Jul 02, 2021 6.540 6.540 6.270 6.420 636,897 -0.13(-1.98%)
Jul 01, 2021 6.500 6.630 6.380 6.550 767,345 +0.03(+0.46%)
Jun 30, 2021 6.480 6.605 6.300 6.520 514,388 +0.05(+0.77%)
Jun 29, 2021 6.620 6.680 6.390 6.470 707,618 -0.18(-2.71%)
Jun 28, 2021 6.820 6.960 6.610 6.650 571,464 -0.17(-2.49%)
Jun 25, 2021 6.780 6.870 6.630 6.820 3,571,025 +0.00(+0.00%)
Jun 24, 2021 6.590 6.900 6.570 6.820 1,038,104 +0.22(+3.33%)
Jun 23, 2021 6.300 6.720 6.290 6.600 1,392,592 +0.30(+4.76%)
Jun 22, 2021 6.270 6.320 6.050 6.300 718,521 +0.03(+0.48%)
Jun 21, 2021 6.350 6.420 5.960 6.270 1,557,526 -0.08(-1.26%)
Jun 18, 2021 6.280 6.430 6.160 6.350 4,470,888 -0.01(-0.16%)
Jun 17, 2021 6.500 6.530 6.180 6.360 1,308,089 -0.20(-3.05%)
Jun 16, 2021 6.690 6.748 6.260 6.560 1,328,640 -0.18(-2.67%)
Jun 15, 2021 7.000 7.000 6.700 6.740 1,583,356 -0.31(-4.40%)
Jun 14, 2021 7.170 7.316 6.950 7.050 2,695,186 -0.28(-3.82%)
Jun 11, 2021 8.620 8.720 7.220 7.330 11,580,790 +0.34(+4.86%)
Jun 10, 2021 7.240 7.270 6.970 6.990 1,421,880 -0.18(-2.51%)
Jun 09, 2021 7.240 7.467 7.055 7.170 1,229,037 -0.03(-0.42%)
Jun 08, 2021 7.120 7.245 6.960 7.200 1,187,134 +0.10(+1.41%)
Jun 07, 2021 6.720 7.150 6.520 7.100 1,738,688 +0.43(+6.45%)
Jun 04, 2021 6.640 6.840 6.520 6.670 617,751 +0.10(+1.52%)
Jun 03, 2021 6.650 6.800 6.480 6.570 587,204 -0.06(-0.90%)
Jun 02, 2021 6.650 6.750 6.500 6.630 1,043,059 +0.01(+0.15%)
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.