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 (%)
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%)
Dec 01, 2023 1.140 1.200 1.095 1.190 1,121,790 +0.07(+6.25%)
Nov 30, 2023 1.100 1.155 1.084 1.120 974,741 +0.02(+1.82%)
Nov 29, 2023 1.100 1.150 1.080 1.100 738,907 -0.02(-1.79%)
Nov 28, 2023 1.120 1.130 1.080 1.120 1,185,143 -0.01(-0.88%)
Nov 27, 2023 1.150 1.180 1.120 1.130 684,575 -0.03(-2.59%)
Nov 24, 2023 1.140 1.245 1.130 1.160 960,768 +0.02(+1.75%)
Nov 22, 2023 1.110 1.140 1.080 1.140 1,027,469 +0.03(+3.17%)
Nov 21, 2023 1.200 1.200 1.080 1.105 983,076 -0.10(-8.68%)
Nov 20, 2023 1.180 1.270 1.160 1.210 2,009,430 +0.03(+2.54%)
Nov 17, 2023 1.150 1.221 1.120 1.180 2,513,899 +0.03(+2.61%)
Nov 16, 2023 1.050 1.160 1.010 1.150 2,125,587 +0.09(+8.49%)
Nov 15, 2023 1.000 1.105 0.9969 1.060 1,656,516 +0.05(+4.95%)
Nov 14, 2023 0.9000 1.010 0.8469 1.010 5,107,950 +0.12(+13.47%)
Nov 13, 2023 1.060 1.060 0.8354 0.8901 5,804,877 -0.20(-18.34%)
Nov 10, 2023 1.220 1.224 1.010 1.090 4,868,150 -0.17(-13.49%)
Nov 09, 2023 1.260 1.270 1.220 1.260 2,050,328 +0.00(+0.00%)
Nov 08, 2023 1.300 1.310 1.210 1.260 1,403,968 -0.05(-3.82%)
Nov 07, 2023 1.160 1.320 1.135 1.310 2,023,447 +0.15(+12.93%)
Nov 06, 2023 1.240 1.255 1.145 1.160 910,271 -0.05(-4.13%)
Nov 03, 2023 1.110 1.230 1.110 1.210 1,127,069 +0.10(+9.01%)
Nov 02, 2023 1.080 1.130 1.070 1.110 968,034 +0.04(+3.74%)
Nov 01, 2023 1.150 1.150 1.070 1.070 678,585 -0.06(-5.31%)
Oct 31, 2023 1.060 1.150 1.040 1.130 849,003 +0.06(+5.61%)
Oct 30, 2023 1.030 1.080 1.030 1.070 647,471 +0.06(+5.94%)
Oct 27, 2023 1.090 1.120 1.000 1.010 1,111,271 -0.10(-9.01%)
Oct 26, 2023 1.110 1.110 1.070 1.110 1,121,704 +0.03(+2.78%)
Oct 25, 2023 1.100 1.110 1.070 1.080 724,474 -0.03(-2.70%)
Oct 24, 2023 1.050 1.130 1.050 1.110 894,429 +0.06(+5.71%)
Oct 23, 2023 1.050 1.110 1.010 1.050 1,454,507 -0.01(-0.94%)
Oct 20, 2023 1.080 1.100 1.045 1.060 833,803 -0.01(-0.93%)
Oct 19, 2023 1.160 1.160 1.060 1.070 1,304,835 -0.08(-7.36%)
Oct 18, 2023 1.140 1.180 1.100 1.155 891,445 +0.01(+0.43%)
Oct 17, 2023 1.170 1.220 1.130 1.150 1,339,619 -0.02(-1.71%)
Oct 16, 2023 1.230 1.220 1.165 1.170 784,252 -0.03(-2.50%)
Oct 13, 2023 1.170 1.210 1.150 1.200 949,671 +0.03(+2.56%)
Oct 12, 2023 1.160 1.250 1.150 1.170 1,251,245 +0.00(+0.00%)
Oct 11, 2023 1.170 1.200 1.140 1.170 1,083,721 +0.00(+0.43%)
Oct 10, 2023 1.240 1.288 1.155 1.165 1,049,526 -0.06(-4.90%)
Oct 09, 2023 1.310 1.325 1.210 1.225 801,458 -0.14(-9.93%)
Oct 06, 2023 1.350 1.370 1.305 1.360 710,420 -0.01(-0.73%)
Oct 05, 2023 1.310 1.380 1.300 1.370 702,567 +0.06(+4.58%)
Oct 04, 2023 1.300 1.315 1.270 1.310 567,928 +0.01(+0.77%)
Oct 03, 2023 1.300 1.320 1.240 1.300 821,252 +0.01(+0.78%)
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.