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 )

1.410 +0.010 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 6.660 7.020 6.610 6.890 1,489,986 +0.15(+2.23%)
Mar 30, 2021 6.900 6.950 6.510 6.740 943,134 -0.06(-0.88%)
Mar 29, 2021 7.220 7.320 6.740 6.800 1,323,396 -0.69(-9.21%)
Mar 26, 2021 7.800 7.870 7.260 7.490 927,900 -0.22(-2.85%)
Mar 25, 2021 7.390 7.830 7.190 7.710 1,107,474 +0.27(+3.63%)
Mar 24, 2021 7.800 7.850 7.410 7.440 1,967,515 -0.29(-3.75%)
Mar 23, 2021 8.140 8.200 7.590 7.730 2,375,693 -0.48(-5.85%)
Mar 22, 2021 7.970 8.300 7.680 8.210 1,384,870 +0.02(+0.24%)
Mar 19, 2021 8.500 8.530 7.875 8.190 8,276,900 -0.26(-3.08%)
Mar 18, 2021 8.880 9.070 8.430 8.450 1,570,055 -0.51(-5.69%)
Mar 17, 2021 8.800 9.040 8.520 8.960 927,287 +0.07(+0.79%)
Mar 16, 2021 9.500 9.590 8.850 8.890 1,179,821 -0.62(-6.52%)
Mar 15, 2021 9.080 9.840 8.950 9.510 1,609,418 +0.55(+6.14%)
Mar 12, 2021 8.960 9.060 8.650 8.960 697,800 -0.06(-0.67%)
Mar 11, 2021 9.220 9.420 8.850 9.020 1,047,647 -0.19(-2.06%)
Mar 10, 2021 8.860 9.440 8.760 9.210 1,734,723 +0.41(+4.66%)
Mar 09, 2021 8.430 8.950 8.430 8.800 1,077,514 +0.42(+5.01%)
Mar 08, 2021 8.500 8.650 8.170 8.380 977,221 -0.07(-0.83%)
Mar 05, 2021 8.420 8.480 7.550 8.450 1,228,300 +0.26(+3.17%)
Mar 04, 2021 8.330 8.530 7.910 8.190 1,226,507 -0.22(-2.62%)
Mar 03, 2021 8.560 8.730 8.110 8.410 980,760 -0.17(-1.98%)
Mar 02, 2021 8.440 9.090 8.270 8.580 1,899,431 +0.38(+4.63%)
Mar 01, 2021 8.680 8.680 8.050 8.200 1,196,827 -0.24(-2.84%)
Feb 26, 2021 8.270 8.500 8.030 8.440 1,181,000 +0.15(+1.81%)
Feb 25, 2021 8.790 9.330 8.090 8.290 2,138,719 -0.28(-3.27%)
Feb 24, 2021 8.100 8.696 8.100 8.570 1,025,009 +0.30(+3.63%)
Feb 23, 2021 8.010 8.950 7.780 8.270 1,891,421 +0.05(+0.61%)
Feb 22, 2021 8.020 8.590 7.750 8.220 1,675,188 +0.41(+5.25%)
Feb 19, 2021 7.880 8.160 7.640 7.810 942,400 +0.01(+0.13%)
Feb 18, 2021 7.990 8.130 7.770 7.800 875,535 -0.17(-2.13%)
Feb 17, 2021 8.000 8.130 7.660 7.970 1,890,342 -0.10(-1.24%)
Feb 16, 2021 8.410 8.480 7.810 8.070 1,221,782 -0.26(-3.12%)
Feb 12, 2021 8.510 8.620 8.180 8.330 695,300 -0.17(-2.00%)
Feb 11, 2021 8.790 8.880 8.260 8.500 1,139,000 -0.20(-2.30%)
Feb 10, 2021 8.990 9.100 8.480 8.700 1,349,455 -0.15(-1.69%)
Feb 09, 2021 8.750 9.050 8.380 8.850 1,314,955 +0.15(+1.72%)
Feb 08, 2021 8.160 8.800 8.110 8.700 1,675,717 +0.60(+7.41%)
Feb 05, 2021 7.900 8.330 7.620 8.100 2,128,500 +0.44(+5.74%)
Feb 04, 2021 7.690 8.010 7.470 7.660 1,921,112 +0.05(+0.66%)
Feb 03, 2021 7.850 7.940 7.310 7.610 2,372,687 +0.00(+0.00%)
Feb 02, 2021 8.450 8.630 7.590 7.610 3,918,393 -0.86(-10.15%)
Feb 01, 2021 8.900 8.910 8.120 8.470 2,336,036 -0.03(-0.35%)
Jan 29, 2021 8.735 9.150 8.415 8.500 1,939,100 +0.07(+0.83%)
Jan 28, 2021 9.380 9.660 8.330 8.430 4,267,965 -0.85(-9.16%)
Jan 27, 2021 8.180 9.890 7.930 9.280 5,431,458 +1.14(+14.00%)
Jan 26, 2021 9.000 9.100 8.120 8.140 3,020,179 -0.76(-8.54%)
Jan 25, 2021 9.200 9.310 8.100 8.900 3,310,404 -0.31(-3.37%)
Jan 22, 2021 7.820 9.270 7.740 9.210 5,939,400 +0.07(+0.77%)
Jan 21, 2021 9.380 9.470 9.030 9.140 724,724 -0.27(-2.87%)
Jan 20, 2021 8.410 9.786 8.400 9.410 2,382,816 +1.31(+16.17%)
Jan 19, 2021 8.150 8.410 7.970 8.100 1,086,347 +0.09(+1.12%)
Jan 15, 2021 8.530 8.605 7.850 8.010 1,424,400 -0.60(-6.97%)
Jan 14, 2021 8.520 9.180 8.420 8.610 1,738,083 +0.19(+2.26%)
Jan 13, 2021 8.740 8.850 8.020 8.420 1,327,110 -0.25(-2.88%)
Jan 12, 2021 8.940 8.990 8.510 8.670 681,924 -0.18(-2.03%)
Jan 11, 2021 9.110 9.250 8.720 8.850 844,277 -0.45(-4.84%)
Jan 08, 2021 9.740 9.790 8.800 9.300 1,069,200 -0.22(-2.31%)
Jan 07, 2021 9.580 10.23 9.480 9.520 1,170,308 +0.06(+0.63%)
Jan 06, 2021 8.940 9.740 8.730 9.460 2,105,342 -0.11(-1.15%)
Jan 05, 2021 10.57 10.75 9.470 9.570 1,715,358 -1.38(-12.60%)
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.