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 (%)
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%)
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%)
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.