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 )

1.350 +0.080 (+6.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2020 4.300 4.350 4.080 4.290 692,900 -0.10(-2.28%)
Oct 29, 2020 4.060 4.470 4.020 4.390 784,278 +0.28(+6.81%)
Oct 28, 2020 4.140 4.230 3.950 4.110 562,736 -0.18(-4.20%)
Oct 27, 2020 4.100 4.310 3.960 4.290 623,556 +0.19(+4.63%)
Oct 26, 2020 4.350 4.370 3.980 4.100 769,625 -0.29(-6.61%)
Oct 23, 2020 4.350 4.480 4.180 4.390 492,400 +0.06(+1.39%)
Oct 22, 2020 4.320 4.560 4.260 4.330 529,939 +0.01(+0.23%)
Oct 21, 2020 4.490 4.580 4.230 4.320 698,383 -0.21(-4.64%)
Oct 20, 2020 4.520 4.650 4.260 4.530 864,666 +0.00(+0.00%)
Oct 19, 2020 4.860 4.970 4.480 4.530 804,147 -0.30(-6.21%)
Oct 16, 2020 4.990 5.060 4.800 4.830 720,900 -0.17(-3.40%)
Oct 15, 2020 4.670 5.550 4.630 5.000 2,514,616 +0.33(+7.07%)
Oct 14, 2020 4.800 5.020 4.650 4.670 792,341 -0.11(-2.30%)
Oct 13, 2020 4.920 5.000 4.730 4.780 618,667 -0.24(-4.78%)
Oct 12, 2020 5.600 5.600 4.880 5.020 1,903,465 -0.67(-11.78%)
Oct 09, 2020 4.810 5.940 4.790 5.690 6,028,800 +1.28(+29.02%)
Oct 08, 2020 4.360 4.555 4.320 4.410 821,068 +0.03(+0.68%)
Oct 07, 2020 4.090 4.400 4.090 4.380 909,348 +0.33(+8.15%)
Oct 06, 2020 4.010 4.285 3.960 4.050 812,281 +0.04(+1.00%)
Oct 05, 2020 3.770 4.020 3.750 4.010 636,140 +0.26(+6.93%)
Oct 02, 2020 3.720 4.040 3.660 3.750 791,800 -0.07(-1.83%)
Oct 01, 2020 3.500 3.860 3.360 3.820 1,260,342 +0.32(+9.14%)
Sep 30, 2020 3.540 3.650 3.410 3.500 2,143,649 +0.00(+0.00%)
Sep 29, 2020 3.560 3.630 3.470 3.500 628,775 -0.08(-2.23%)
Sep 28, 2020 3.740 3.750 3.500 3.580 832,840 +0.00(+0.00%)
Sep 25, 2020 3.480 3.695 3.410 3.580 1,115,900 +0.08(+2.29%)
Sep 24, 2020 3.770 3.970 3.470 3.500 956,309 -0.25(-6.67%)
Sep 23, 2020 4.160 4.170 3.730 3.750 1,245,526 -0.40(-9.64%)
Sep 22, 2020 4.180 4.250 4.050 4.150 832,498 -0.05(-1.19%)
Sep 21, 2020 4.510 4.610 4.100 4.200 1,303,682 -0.50(-10.64%)
Sep 18, 2020 4.950 4.980 4.615 4.700 4,026,100 -0.19(-3.89%)
Sep 17, 2020 5.110 5.130 4.790 4.890 710,039 -0.29(-5.60%)
Sep 16, 2020 5.220 5.390 5.111 5.180 759,532 -0.11(-1.99%)
Sep 15, 2020 5.220 5.380 5.186 5.285 775,512 +0.08(+1.63%)
Sep 14, 2020 4.929 5.340 4.929 5.200 1,009,227 +0.28(+5.69%)
Sep 11, 2020 4.790 4.935 4.730 4.920 570,800 +0.16(+3.36%)
Sep 10, 2020 4.810 4.985 4.750 4.760 497,521 -0.07(-1.45%)
Sep 09, 2020 4.900 5.080 4.825 4.830 664,762 +0.00(+0.00%)
Sep 08, 2020 4.980 5.100 4.820 4.830 750,921 -0.25(-4.92%)
Sep 04, 2020 5.500 5.544 5.020 5.080 1,005,200 -0.41(-7.47%)
Sep 03, 2020 5.850 5.900 5.370 5.490 779,411 -0.36(-6.15%)
Sep 02, 2020 5.630 5.860 5.590 5.850 478,628 +0.11(+1.92%)
Sep 01, 2020 5.980 6.090 5.570 5.740 1,085,882 -0.31(-5.12%)
Aug 31, 2020 6.210 6.280 5.960 6.050 901,077 -0.15(-2.34%)
Aug 28, 2020 5.880 6.240 5.880 6.195 985,900 +0.28(+4.65%)
Aug 27, 2020 5.490 6.060 5.490 5.920 1,431,180 +0.42(+7.64%)
Aug 26, 2020 5.560 5.710 5.430 5.500 546,299 -0.08(-1.43%)
Aug 25, 2020 5.780 5.780 5.320 5.580 744,840 +0.03(+0.54%)
Aug 24, 2020 6.130 6.150 5.430 5.550 1,454,222 -0.54(-8.87%)
Aug 21, 2020 5.560 6.650 5.560 6.090 3,819,900 +0.52(+9.34%)
Aug 20, 2020 5.250 5.640 5.230 5.570 1,523,671 +0.29(+5.49%)
Aug 19, 2020 4.870 5.470 4.820 5.280 1,679,586 +0.39(+7.98%)
Aug 18, 2020 5.010 5.015 4.798 4.890 809,650 -0.15(-2.98%)
Aug 17, 2020 4.440 5.060 4.410 5.040 1,612,024 +0.59(+13.26%)
Aug 14, 2020 4.460 4.650 4.260 4.450 1,785,000 +0.27(+6.46%)
Aug 13, 2020 4.220 4.370 4.170 4.180 714,461 -0.16(-3.69%)
Aug 12, 2020 4.480 4.560 4.100 4.340 1,655,846 -0.26(-5.65%)
Aug 11, 2020 4.890 5.540 3.860 4.600 5,843,627 -0.52(-10.16%)
Aug 10, 2020 4.910 5.170 4.860 5.120 868,052 +0.24(+4.92%)
Aug 07, 2020 4.650 5.050 4.650 4.880 735,900 +0.12(+2.52%)
Aug 06, 2020 5.000 5.070 4.640 4.760 793,242 -0.13(-2.66%)
Aug 05, 2020 4.660 4.950 4.600 4.890 690,931 +0.27(+5.84%)
Aug 04, 2020 4.460 4.740 4.440 4.620 890,690 +0.16(+3.59%)
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.