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 (%)
May 31, 2022 1.390 1.400 1.300 1.340 1,957,953 -0.04(-2.90%)
May 27, 2022 1.320 1.425 1.260 1.380 1,387,320 +0.05(+3.76%)
May 26, 2022 1.230 1.355 1.230 1.330 1,272,678 +0.09(+7.26%)
May 25, 2022 1.260 1.300 1.190 1.240 851,234 -0.01(-0.80%)
May 24, 2022 1.240 1.285 1.190 1.250 1,319,863 +0.00(+0.00%)
May 23, 2022 1.250 1.270 1.200 1.250 806,272 +0.01(+0.81%)
May 20, 2022 1.250 1.280 1.210 1.240 1,051,463 -0.01(-0.80%)
May 19, 2022 1.240 1.265 1.190 1.250 670,345 +0.00(+0.00%)
May 18, 2022 1.260 1.272 1.150 1.250 961,918 -0.03(-2.34%)
May 17, 2022 1.280 1.320 1.255 1.280 835,123 +0.00(+0.00%)
May 16, 2022 1.370 1.370 1.270 1.280 616,192 -0.07(-5.19%)
May 13, 2022 1.180 1.400 1.180 1.350 1,177,236 +0.10(+8.00%)
May 12, 2022 1.180 1.305 1.160 1.250 1,136,283 +0.06(+5.04%)
May 11, 2022 1.290 1.340 1.180 1.190 1,159,730 -0.10(-7.75%)
May 10, 2022 1.120 1.380 1.120 1.290 1,715,185 +0.14(+12.17%)
May 09, 2022 1.250 1.250 1.130 1.150 1,158,734 -0.10(-8.00%)
May 06, 2022 1.310 1.315 1.200 1.250 1,043,774 -0.05(-3.85%)
May 05, 2022 1.410 1.430 1.260 1.300 1,042,845 -0.11(-7.80%)
May 04, 2022 1.370 1.440 1.280 1.410 904,247 +0.03(+2.17%)
May 03, 2022 1.400 1.455 1.350 1.380 596,049 -0.02(-1.43%)
May 02, 2022 1.340 1.425 1.310 1.400 922,484 +0.07(+5.26%)
Apr 29, 2022 1.380 1.460 1.320 1.330 738,400 -0.07(-5.00%)
Apr 28, 2022 1.390 1.420 1.300 1.400 786,998 +0.02(+1.45%)
Apr 27, 2022 1.470 1.470 1.380 1.380 839,166 -0.07(-4.83%)
Apr 26, 2022 1.590 1.590 1.450 1.450 778,754 -0.14(-8.81%)
Apr 25, 2022 1.600 1.615 1.540 1.590 865,176 -0.01(-0.63%)
Apr 22, 2022 1.490 1.640 1.440 1.600 2,281,636 +0.12(+8.11%)
Apr 21, 2022 1.590 1.620 1.460 1.480 1,318,252 -0.11(-6.92%)
Apr 20, 2022 1.630 1.650 1.580 1.590 794,397 -0.04(-2.45%)
Apr 19, 2022 1.670 1.720 1.620 1.630 1,090,664 -0.01(-0.61%)
Apr 18, 2022 1.800 1.800 1.635 1.640 1,275,470 -0.14(-7.87%)
Apr 14, 2022 1.920 1.950 1.780 1.780 1,039,349 -0.15(-7.77%)
Apr 13, 2022 1.930 1.960 1.905 1.930 860,607 +0.01(+0.52%)
Apr 12, 2022 2.060 2.080 1.900 1.920 1,460,384 -0.12(-5.88%)
Apr 11, 2022 2.110 2.140 2.020 2.040 852,574 -0.09(-4.23%)
Apr 08, 2022 2.310 2.390 2.120 2.130 895,232 -0.16(-6.99%)
Apr 07, 2022 2.370 2.395 2.275 2.290 759,341 -0.08(-3.38%)
Apr 06, 2022 2.340 2.395 2.280 2.370 1,359,609 -0.03(-1.25%)
Apr 05, 2022 2.500 2.540 2.390 2.400 1,474,512 -0.13(-5.14%)
Apr 04, 2022 2.460 2.590 2.260 2.530 5,782,485 +0.26(+11.45%)
Apr 01, 2022 2.110 2.280 2.110 2.270 1,082,907 +0.16(+7.58%)
Mar 31, 2022 2.100 2.158 2.085 2.110 717,743 +0.00(+0.00%)
Mar 30, 2022 2.150 2.185 2.070 2.110 774,674 -0.03(-1.40%)
Mar 29, 2022 2.090 2.189 2.090 2.140 779,363 +0.10(+4.90%)
Mar 28, 2022 2.060 2.100 1.990 2.040 805,408 -0.02(-0.97%)
Mar 25, 2022 2.130 2.150 2.050 2.060 811,399 -0.08(-3.74%)
Mar 24, 2022 2.150 2.165 2.065 2.140 627,051 +0.03(+1.42%)
Mar 23, 2022 2.170 2.210 2.103 2.110 1,101,249 -0.08(-3.65%)
Mar 22, 2022 2.130 2.220 2.115 2.190 2,081,312 +0.09(+4.29%)
Mar 21, 2022 2.140 2.170 2.050 2.100 1,998,055 -0.10(-4.55%)
Mar 18, 2022 2.120 2.320 2.115 2.200 11,336,302 +0.05(+2.33%)
Mar 17, 2022 2.050 2.160 1.990 2.150 2,434,079 +0.09(+4.37%)
Mar 16, 2022 1.970 2.060 1.850 2.060 3,189,222 +0.12(+6.19%)
Mar 15, 2022 1.930 1.960 1.860 1.940 2,336,547 +0.03(+1.57%)
Mar 14, 2022 2.050 2.050 1.890 1.910 3,044,204 -0.15(-7.28%)
Mar 11, 2022 2.220 2.230 2.060 2.060 1,386,698 -0.12(-5.50%)
Mar 10, 2022 2.270 2.285 2.140 2.180 1,120,923 -0.14(-6.03%)
Mar 09, 2022 2.190 2.330 2.150 2.320 1,467,249 +0.17(+7.91%)
Mar 08, 2022 2.030 2.235 1.970 2.150 1,519,980 +0.13(+6.44%)
Mar 07, 2022 2.020 2.080 2.005 2.020 1,599,356 +0.00(+0.00%)
Mar 04, 2022 2.030 2.109 2.000 2.020 1,348,863 -0.03(-1.46%)
Mar 03, 2022 2.260 2.270 2.050 2.050 1,471,410 -0.17(-7.66%)
Mar 02, 2022 2.180 2.250 2.150 2.220 1,443,584 +0.06(+2.78%)
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.