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 )

1.290 -0.040 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2023 1.440 1.460 1.390 1.420 1,454,279 +0.00(+0.00%)
Sep 28, 2023 1.440 1.440 1.380 1.420 672,929 -0.01(-0.70%)
Sep 27, 2023 1.440 1.475 1.401 1.430 687,345 +0.03(+2.14%)
Sep 26, 2023 1.370 1.500 1.370 1.400 1,063,164 +0.06(+4.48%)
Sep 25, 2023 1.370 1.350 1.320 1.340 1,154,330 -0.06(-4.29%)
Sep 22, 2023 1.400 1.450 1.380 1.400 752,922 +0.00(+0.00%)
Sep 21, 2023 1.360 1.415 1.340 1.400 820,049 +0.00(+0.00%)
Sep 20, 2023 1.300 1.490 1.300 1.400 1,524,444 +0.08(+6.06%)
Sep 19, 2023 1.450 1.450 1.240 1.320 2,271,078 -0.12(-8.33%)
Sep 18, 2023 1.490 1.490 1.410 1.440 674,279 -0.05(-3.36%)
Sep 15, 2023 1.480 1.540 1.470 1.490 1,304,372 +0.01(+1.02%)
Sep 14, 2023 1.480 1.505 1.440 1.475 644,666 +0.02(+1.03%)
Sep 13, 2023 1.510 1.535 1.440 1.460 666,531 -0.06(-3.95%)
Sep 12, 2023 1.600 1.600 1.490 1.520 1,660,483 -0.07(-4.40%)
Sep 11, 2023 1.630 1.650 1.583 1.590 811,008 -0.03(-1.85%)
Sep 08, 2023 1.600 1.640 1.565 1.620 1,106,930 +0.01(+0.62%)
Sep 07, 2023 1.640 1.670 1.600 1.610 1,079,553 -0.04(-2.42%)
Sep 06, 2023 1.660 1.710 1.610 1.650 1,196,854 +0.01(+0.61%)
Sep 05, 2023 1.820 1.825 1.640 1.640 1,934,871 -0.17(-9.39%)
Sep 01, 2023 1.790 1.830 1.760 1.810 803,032 +0.06(+3.43%)
Aug 31, 2023 1.860 1.870 1.740 1.750 1,424,475 -0.10(-5.41%)
Aug 30, 2023 1.820 1.880 1.800 1.850 914,160 +0.01(+0.54%)
Aug 29, 2023 1.740 1.850 1.720 1.840 1,364,278 +0.12(+6.98%)
Aug 28, 2023 1.730 1.810 1.680 1.720 1,843,556 -0.01(-0.58%)
Aug 25, 2023 1.530 1.780 1.530 1.730 5,452,588 +0.20(+13.07%)
Aug 24, 2023 1.640 1.700 1.530 1.530 2,406,159 -0.15(-8.93%)
Aug 23, 2023 1.600 1.715 1.585 1.680 1,613,088 +0.09(+5.66%)
Aug 22, 2023 1.600 1.640 1.510 1.590 1,648,743 -0.02(-1.24%)
Aug 21, 2023 1.620 1.650 1.545 1.610 1,282,400 +0.00(+0.00%)
Aug 18, 2023 1.660 1.700 1.540 1.610 2,580,497 -0.11(-6.40%)
Aug 17, 2023 1.570 1.770 1.530 1.720 5,602,326 +0.21(+13.53%)
Aug 16, 2023 1.660 1.680 1.500 1.515 1,676,813 -0.02(-0.98%)
Aug 15, 2023 1.700 1.700 1.490 1.530 2,631,892 -0.13(-7.83%)
Aug 14, 2023 1.530 1.815 1.470 1.660 6,406,761 +0.12(+7.79%)
Aug 11, 2023 1.440 1.570 1.420 1.540 1,860,007 +0.02(+1.32%)
Aug 10, 2023 1.210 1.620 1.210 1.520 7,498,532 +0.28(+22.58%)
Aug 09, 2023 1.320 1.320 1.170 1.240 1,664,541 +0.08(+6.90%)
Aug 08, 2023 1.140 1.190 1.110 1.160 687,696 +0.02(+1.75%)
Aug 07, 2023 1.110 1.150 1.060 1.140 1,243,922 +0.03(+2.70%)
Aug 04, 2023 1.100 1.160 1.090 1.110 1,570,367 -0.01(-0.89%)
Aug 03, 2023 1.200 1.205 1.110 1.120 1,282,131 -0.08(-6.67%)
Aug 02, 2023 1.270 1.290 1.190 1.200 1,043,605 -0.09(-6.98%)
Aug 01, 2023 1.390 1.400 1.280 1.290 1,111,162 -0.10(-7.19%)
Jul 31, 2023 1.400 1.435 1.370 1.390 1,013,309 +0.01(+0.72%)
Jul 28, 2023 1.270 1.390 1.270 1.380 1,120,004 +0.13(+10.40%)
Jul 27, 2023 1.290 1.340 1.240 1.250 701,899 -0.02(-1.57%)
Jul 26, 2023 1.260 1.290 1.240 1.270 748,347 +0.02(+1.60%)
Jul 25, 2023 1.260 1.300 1.240 1.250 861,516 -0.01(-1.19%)
Jul 24, 2023 1.360 1.360 1.230 1.265 1,518,440 -0.08(-5.60%)
Jul 21, 2023 1.360 1.390 1.275 1.340 1,152,568 -0.01(-0.74%)
Jul 20, 2023 1.410 1.430 1.325 1.350 1,041,997 -0.06(-4.26%)
Jul 19, 2023 1.400 1.550 1.370 1.410 2,204,052 +0.05(+3.68%)
Jul 18, 2023 1.320 1.450 1.320 1.360 2,504,351 +0.05(+3.82%)
Jul 17, 2023 1.170 1.320 1.150 1.310 2,575,716 +0.13(+11.02%)
Jul 14, 2023 1.170 1.200 1.140 1.180 790,204 +0.00(+0.00%)
Jul 13, 2023 1.180 1.210 1.160 1.180 874,266 +0.02(+1.72%)
Jul 12, 2023 1.180 1.215 1.140 1.160 1,224,635 +0.00(+0.00%)
Jul 11, 2023 1.100 1.170 1.080 1.160 628,869 +0.07(+6.42%)
Jul 10, 2023 1.100 1.120 1.080 1.090 954,344 -0.02(-1.80%)
Jul 07, 2023 1.100 1.140 1.090 1.110 891,263 +0.03(+2.78%)
Jul 06, 2023 1.100 1.120 1.050 1.080 753,663 -0.04(-3.57%)
Jul 05, 2023 1.130 1.180 1.110 1.120 937,543 -0.01(-0.88%)
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.