Advertisement
U.S. markets closed

Precigen, Inc. (PGEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
0.9302+0.0276 (+3.06%)
At close: 04:00PM EST
0.9450 +0.01 (+1.59%)
After hours: 07:14PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20240.90500.95560.90000.93020.93021,036,482
Nov 22, 20240.92000.97000.89000.90000.9000846,400
Nov 21, 20240.84000.93000.83000.90000.9000795,800
Nov 20, 20240.80000.84000.80000.84000.8400654,300
Nov 19, 20240.79000.81000.77000.80000.8000645,000
Nov 18, 20240.84000.85000.79000.79000.79001,097,800
Nov 15, 20240.92000.93000.78000.82000.82001,777,600
Nov 14, 20240.90000.93000.87000.88000.8800584,500
Nov 13, 20240.94000.97000.91000.92000.9200645,300
Nov 12, 20241.00001.00000.94000.95000.95001,222,600
Nov 11, 20240.97001.05000.97001.00001.00001,161,100
Nov 08, 20240.94000.98000.93000.98000.9800521,800
Nov 07, 20240.92001.00000.89000.95000.95001,652,600
Nov 06, 20240.85000.92000.84000.90000.90001,110,300
Nov 05, 20240.80000.84000.80000.82000.8200707,600
Nov 04, 20240.81000.84000.80000.81000.8100673,500
Nov 01, 20240.80000.82000.79000.82000.8200685,000
Oct 31, 20240.84000.84000.79000.79000.7900864,700
Oct 30, 20240.85000.85000.82000.82000.8200535,600
Oct 29, 20240.85000.87000.83000.84000.8400921,600
Oct 28, 20240.86000.90000.84000.84000.8400507,800
Oct 25, 20240.90000.92000.85000.85000.8500664,300
Oct 24, 20240.94000.95000.89000.90000.9000387,000
Oct 23, 20240.93000.95000.92000.94000.9400331,200
Oct 22, 20240.93000.95000.91000.94000.9400364,200
Oct 21, 20240.95000.95000.89000.93000.9300532,100
Oct 18, 20240.92000.97000.90000.95000.9500750,600
Oct 17, 20240.89000.92000.88000.91000.9100527,800
Oct 16, 20240.88000.92000.87000.91000.9100651,800
Oct 15, 20240.89000.90000.86000.87000.8700469,800
Oct 14, 20240.89000.92000.88000.90000.9000463,200
Oct 11, 20240.85000.90000.82000.90000.9000529,600
Oct 10, 20240.84000.86000.82000.83000.8300934,000
Oct 09, 20240.88000.88000.84000.85000.8500451,200
Oct 08, 20240.85000.87000.83000.86000.8600760,500
Oct 07, 20240.90000.90000.85000.85000.85001,012,200
Oct 04, 20240.92000.94000.90000.90000.9000634,000
Oct 03, 20240.94000.95000.92000.92000.9200349,800
Oct 02, 20240.95000.98000.93000.97000.97001,114,700
Oct 01, 20240.95000.98000.93000.95000.9500865,900
Sep 30, 20240.96000.96000.92000.95000.9500675,300
Sep 27, 20240.93000.96000.91000.95000.9500625,000
Sep 26, 20240.94000.94000.91000.91000.9100731,500
Sep 25, 20240.95000.96000.91000.92000.9200886,800
Sep 24, 20240.96000.98000.95000.97000.9700725,000
Sep 23, 20240.99001.00000.94000.96000.96001,150,600
Sep 20, 20241.05001.05000.99001.00001.00001,620,900
Sep 19, 20241.09001.10001.04001.07001.0700669,600
Sep 18, 20241.00001.09001.00001.04001.0400733,500
Sep 17, 20241.00001.02000.98001.00001.0000620,200
Sep 16, 20241.04001.06000.99001.00001.0000509,000
Sep 13, 20241.03001.05000.99001.05001.0500664,100
Sep 12, 20240.99001.01000.97000.99000.9900709,100
Sep 11, 20240.97001.00000.95000.97000.9700533,300
Sep 10, 20240.98001.00000.95000.98000.9800413,400
Sep 09, 20240.96001.01000.95000.97000.97001,006,900
Sep 06, 20240.95001.00000.93000.94000.9400705,800
Sep 05, 20241.00001.00000.96000.96000.96001,939,400
Sep 04, 20241.06001.06000.95000.97000.97001,453,200
Sep 03, 20241.08001.11001.05001.06001.06001,217,900
Aug 30, 20241.12001.14001.07001.10001.1000558,300
Aug 29, 20241.15001.18001.11001.11001.1100371,200
Aug 28, 20241.14001.16001.11001.13001.1300625,800
Aug 27, 20241.14001.16001.11001.15001.1500456,700
Aug 26, 20241.18001.19001.14001.15001.1500907,900
Aug 23, 20241.12001.19001.12001.16001.1600467,100
Aug 22, 20241.20001.21001.12001.12001.1200465,000
Aug 21, 20241.13001.20001.13001.19001.1900721,200
Aug 20, 20241.16001.18001.12001.13001.1300693,000
Aug 19, 20241.10001.17001.09001.15001.1500851,900
Aug 16, 20241.08001.11001.07001.09001.0900681,300
Aug 15, 20241.10001.20001.07001.07001.07001,213,500
Aug 14, 20241.20001.25001.11001.12001.12001,435,200
Aug 13, 20241.08001.09001.05001.09001.0900671,600
Aug 12, 20241.10001.12001.05001.07001.0700671,200
Aug 09, 20241.25001.25001.06001.10001.10001,172,100
Aug 08, 20240.95001.34000.90001.27001.27008,579,500
Aug 07, 20241.30001.33001.07001.18001.18003,917,000
Aug 06, 20241.35001.42001.32001.35001.3500827,300
Aug 05, 20241.31001.37001.30001.31001.3100872,000
Aug 02, 20241.39001.46001.36001.38001.38001,278,100
Aug 01, 20241.52001.52001.43001.43001.4300798,800
Jul 31, 20241.55001.60001.49001.52001.5200795,500
Jul 30, 20241.64001.65001.50001.52001.52001,050,400
Jul 29, 20241.67001.70001.61001.62001.6200607,000
Jul 26, 20241.70001.71001.64001.68001.6800568,700
Jul 25, 20241.66001.69001.62001.66001.6600549,300
Jul 24, 20241.66001.72001.61001.64001.6400854,800
Jul 23, 20241.61001.66001.60001.65001.6500529,100
Jul 22, 20241.60001.66001.55001.61001.6100717,200
Jul 19, 20241.67001.68001.57001.59001.5900872,800
Jul 18, 20241.75001.76001.65001.66001.6600838,400
Jul 17, 20241.82001.85001.70001.73001.73001,150,700
Jul 16, 20241.67001.93001.66001.88001.88002,525,300
Jul 15, 20241.63001.67001.58001.65001.65001,179,600
Jul 12, 20241.65001.67001.59001.61001.61001,162,500
Jul 11, 20241.55001.65001.55001.64001.64001,409,000
Jul 10, 20241.55001.58001.52001.54001.5400422,800
Jul 09, 20241.54001.56001.53001.55001.5500329,300
Jul 08, 20241.46001.58001.46001.55001.5500750,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...