NasdaqGS - Nasdaq Real Time Price ? USD
Precigen, Inc. (PGEN)
As of 10:43 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 13, 2024 | 1.0300 | 1.0300 | 0.9921 | 1.0250 | 1.0250 | 144,934 |
| Sep 12, 2024 | 0.9900 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 707,800 |
| Sep 11, 2024 | 0.9700 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 533,300 |
| Sep 10, 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 413,400 |
| Sep 9, 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 1,006,900 |
| Sep 6, 2024 | 0.9500 | 1.0000 | 0.9300 | 0.9400 | 0.9400 | 705,800 |
| Sep 5, 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 1,939,400 |
| Sep 4, 2024 | 1.0600 | 1.0600 | 0.9500 | 0.9700 | 0.9700 | 1,453,200 |
| Sep 3, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 1,217,900 |
| Aug 30, 2024 | 1.1200 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 558,300 |
| Aug 29, 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 371,200 |
| Aug 28, 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 625,800 |
| Aug 27, 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 456,700 |
| Aug 26, 2024 | 1.1800 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 907,900 |
| Aug 23, 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 467,100 |
| Aug 22, 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1200 | 1.1200 | 465,000 |
| Aug 21, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 721,200 |
| Aug 20, 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 693,000 |
| Aug 19, 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1500 | 1.1500 | 851,900 |
| Aug 16, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 681,300 |
| Aug 15, 2024 | 1.1000 | 1.2000 | 1.0700 | 1.0700 | 1.0700 | 1,213,500 |
| Aug 14, 2024 | 1.2000 | 1.2500 | 1.1100 | 1.1200 | 1.1200 | 1,435,200 |
| Aug 13, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 671,600 |
| Aug 12, 2024 | 1.1000 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 671,200 |
| Aug 9, 2024 | 1.2500 | 1.2500 | 1.0600 | 1.1000 | 1.1000 | 1,172,100 |
| Aug 8, 2024 | 0.9500 | 1.3400 | 0.9000 | 1.2700 | 1.2700 | 8,579,500 |
| Aug 7, 2024 | 1.3000 | 1.3300 | 1.0700 | 1.1800 | 1.1800 | 3,917,000 |
| Aug 6, 2024 | 1.3500 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 827,300 |
| Aug 5, 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 872,000 |
| Aug 2, 2024 | 1.3900 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 1,278,100 |
| Aug 1, 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4300 | 1.4300 | 798,800 |
| Jul 31, 2024 | 1.5500 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 795,500 |
| Jul 30, 2024 | 1.6400 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 1,050,400 |
| Jul 29, 2024 | 1.6700 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 607,000 |
| Jul 26, 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6800 | 1.6800 | 568,700 |
| Jul 25, 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 549,300 |
| Jul 24, 2024 | 1.6600 | 1.7200 | 1.6100 | 1.6400 | 1.6400 | 854,800 |
| Jul 23, 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 529,100 |
| Jul 22, 2024 | 1.6000 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 717,200 |
| Jul 19, 2024 | 1.6700 | 1.6800 | 1.5700 | 1.5900 | 1.5900 | 872,800 |
| Jul 18, 2024 | 1.7500 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 838,400 |
| Jul 17, 2024 | 1.8200 | 1.8500 | 1.7000 | 1.7300 | 1.7300 | 1,150,700 |
| Jul 16, 2024 | 1.6700 | 1.9300 | 1.6600 | 1.8800 | 1.8800 | 2,525,300 |
| Jul 15, 2024 | 1.6300 | 1.6700 | 1.5800 | 1.6500 | 1.6500 | 1,179,600 |
| Jul 12, 2024 | 1.6500 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 1,162,500 |
| Jul 11, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6400 | 1.6400 | 1,409,000 |
| Jul 10, 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 422,800 |
| Jul 9, 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 329,300 |
| Jul 8, 2024 | 1.4600 | 1.5800 | 1.4600 | 1.5500 | 1.5500 | 750,400 |
| Jul 5, 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 497,800 |
| Jul 3, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 382,100 |
| Jul 2, 2024 | 1.5400 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 805,800 |
| Jul 1, 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 576,600 |
| Jun 28, 2024 | 1.5000 | 1.6200 | 1.4700 | 1.5800 | 1.5800 | 1,842,500 |
| Jun 27, 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 690,400 |
| Jun 26, 2024 | 1.6500 | 1.6700 | 1.5400 | 1.5500 | 1.5500 | 755,500 |
| Jun 25, 2024 | 1.6300 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 685,400 |
| Jun 24, 2024 | 1.5500 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 655,100 |
| Jun 21, 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 790,400 |
| Jun 20, 2024 | 1.5700 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 555,600 |
| Jun 18, 2024 | 1.6100 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 701,400 |
| Jun 17, 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 612,300 |
| Jun 14, 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 601,200 |
| Jun 13, 2024 | 1.6700 | 1.7400 | 1.6300 | 1.7000 | 1.7000 | 661,200 |
| Jun 12, 2024 | 1.6300 | 1.7300 | 1.6300 | 1.6700 | 1.6700 | 637,500 |
| Jun 11, 2024 | 1.6700 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 611,500 |
| Jun 10, 2024 | 1.6300 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 760,900 |
| Jun 7, 2024 | 1.6700 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 943,900 |
| Jun 6, 2024 | 1.7600 | 1.8300 | 1.6800 | 1.7100 | 1.7100 | 1,455,000 |
| Jun 5, 2024 | 1.6500 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 1,669,000 |
| Jun 4, 2024 | 1.5700 | 1.6600 | 1.5400 | 1.6500 | 1.6500 | 2,311,900 |
| Jun 3, 2024 | 1.4500 | 1.7600 | 1.4400 | 1.5600 | 1.5600 | 4,706,100 |
| May 31, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 650,800 |
| May 30, 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 465,300 |
| May 29, 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 581,100 |
| May 28, 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 459,500 |
| May 24, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 416,900 |
| May 23, 2024 | 1.4000 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 751,700 |
| May 22, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 501,400 |
| May 21, 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 478,900 |
| May 20, 2024 | 1.3700 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 399,600 |
| May 17, 2024 | 1.4300 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 536,300 |
| May 16, 2024 | 1.4400 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 762,400 |
| May 15, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 714,700 |
| May 14, 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 564,000 |
| May 13, 2024 | 1.2700 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 1,416,200 |
| May 10, 2024 | 1.2900 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 1,123,800 |
| May 9, 2024 | 1.3100 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 746,400 |
| May 8, 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 790,100 |
| May 7, 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 908,900 |
| May 6, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 595,700 |
| May 3, 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 600,000 |
| May 2, 2024 | 1.4300 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 753,700 |
| May 1, 2024 | 1.3400 | 1.4600 | 1.3100 | 1.4000 | 1.4000 | 683,600 |
| Apr 30, 2024 | 1.3900 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 496,500 |
| Apr 29, 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 381,200 |
| Apr 26, 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 413,600 |
| Apr 25, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 611,800 |
| Apr 24, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 569,000 |
| Apr 23, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 507,000 |
| Apr 22, 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 890,500 |
| Apr 19, 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 1,013,400 |
| Apr 18, 2024 | 1.3000 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 1,120,000 |
| Apr 17, 2024 | 1.3900 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 811,200 |
| Apr 16, 2024 | 1.4100 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 847,800 |
| Apr 15, 2024 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 1,223,200 |
| Apr 12, 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 932,000 |
| Apr 11, 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 695,000 |
| Apr 10, 2024 | 1.3500 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 1,254,300 |
| Apr 9, 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 313,600 |
| Apr 8, 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 649,100 |
| Apr 5, 2024 | 1.3900 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 515,300 |
| Apr 4, 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 618,800 |
| Apr 3, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 635,000 |
| Apr 2, 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 823,200 |
| Apr 1, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 520,500 |
| Mar 28, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 691,900 |
| Mar 27, 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 467,200 |
| Mar 26, 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 1,131,100 |
| Mar 25, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 566,700 |
| Mar 22, 2024 | 1.4400 | 1.4600 | 1.3700 | 1.4000 | 1.4000 | 1,480,300 |
| Mar 21, 2024 | 1.4800 | 1.6000 | 1.4600 | 1.5300 | 1.5300 | 1,539,100 |
| Mar 20, 2024 | 1.4100 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 1,974,300 |
| Mar 19, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 1,124,100 |
| Mar 18, 2024 | 1.4400 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 797,900 |
| Mar 15, 2024 | 1.4100 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 1,581,200 |
| Mar 14, 2024 | 1.5400 | 1.5500 | 1.4100 | 1.4300 | 1.4300 | 1,019,500 |
| Mar 13, 2024 | 1.5100 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 695,900 |
| Mar 12, 2024 | 1.5800 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 709,300 |
| Mar 11, 2024 | 1.7700 | 1.7900 | 1.5500 | 1.5600 | 1.5600 | 1,284,300 |
| Mar 8, 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7500 | 1.7500 | 1,267,600 |
| Mar 7, 2024 | 1.6600 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 997,500 |
| Mar 6, 2024 | 1.6300 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 901,900 |
| Mar 5, 2024 | 1.6100 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 808,700 |
| Mar 4, 2024 | 1.6900 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 1,087,100 |
| Mar 1, 2024 | 1.5800 | 1.7000 | 1.5400 | 1.6900 | 1.6900 | 1,282,200 |
| Feb 29, 2024 | 1.5500 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 1,287,000 |
| Feb 28, 2024 | 1.6000 | 1.6300 | 1.4600 | 1.5200 | 1.5200 | 1,667,000 |
| Feb 27, 2024 | 1.5500 | 1.7000 | 1.4900 | 1.6200 | 1.6200 | 2,010,300 |
| Feb 26, 2024 | 1.4700 | 1.6600 | 1.4500 | 1.5300 | 1.5300 | 2,244,200 |
| Feb 23, 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 1,038,800 |
| Feb 22, 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 1,140,000 |
| Feb 21, 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 627,300 |
| Feb 20, 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 1,098,100 |
| Feb 16, 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 926,800 |
| Feb 15, 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 996,500 |
| Feb 14, 2024 | 1.3400 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 1,319,900 |
| Feb 13, 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 2,347,100 |
| Feb 12, 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 955,200 |
| Feb 9, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 650,200 |
| Feb 8, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 572,500 |
| Feb 7, 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 878,600 |
| Feb 6, 2024 | 1.3800 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 564,900 |
| Feb 5, 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 513,000 |
| Feb 2, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 678,400 |
| Feb 1, 2024 | 1.3800 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 661,700 |
| Jan 31, 2024 | 1.4000 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 1,270,500 |
| Jan 30, 2024 | 1.4600 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 1,227,100 |
| Jan 29, 2024 | 1.4100 | 1.4800 | 1.3500 | 1.4800 | 1.4800 | 1,217,600 |
| Jan 26, 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 1,050,200 |
| Jan 25, 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 746,100 |
| Jan 24, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 936,000 |
| Jan 23, 2024 | 1.3800 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 1,656,900 |
| Jan 22, 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 1,017,000 |
| Jan 19, 2024 | 1.2200 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 875,300 |
| Jan 18, 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 1,111,000 |
| Jan 17, 2024 | 1.2900 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 904,400 |
| Jan 16, 2024 | 1.4100 | 1.4100 | 1.2500 | 1.3100 | 1.3100 | 1,416,300 |
| Jan 12, 2024 | 1.3800 | 1.4900 | 1.3600 | 1.3700 | 1.3700 | 1,703,400 |
| Jan 11, 2024 | 1.3500 | 1.3900 | 1.2900 | 1.3800 | 1.3800 | 1,352,300 |
| Jan 10, 2024 | 1.4100 | 1.4400 | 1.3200 | 1.3500 | 1.3500 | 1,186,700 |
| Jan 9, 2024 | 1.4000 | 1.4700 | 1.3400 | 1.4000 | 1.4000 | 1,717,800 |
| Jan 8, 2024 | 1.3000 | 1.4300 | 1.2600 | 1.4000 | 1.4000 | 1,787,400 |
| Jan 5, 2024 | 1.3100 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 757,500 |
| Jan 4, 2024 | 1.2900 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 858,700 |
| Jan 3, 2024 | 1.4100 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 987,600 |
| Jan 2, 2024 | 1.3500 | 1.5400 | 1.3100 | 1.4100 | 1.4100 | 2,438,500 |
| Dec 29, 2023 | 1.4000 | 1.4300 | 1.3000 | 1.3400 | 1.3400 | 1,395,100 |
| Dec 28, 2023 | 1.4000 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 950,700 |
| Dec 27, 2023 | 1.3600 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 1,349,600 |
| Dec 26, 2023 | 1.2400 | 1.3800 | 1.2400 | 1.3500 | 1.3500 | 1,492,400 |
| Dec 22, 2023 | 1.1300 | 1.2800 | 1.1100 | 1.2600 | 1.2600 | 1,647,500 |
| Dec 21, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 966,100 |
| Dec 20, 2023 | 1.1600 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 1,567,800 |
| Dec 19, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 1,419,100 |
| Dec 18, 2023 | 1.2000 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 925,400 |
| Dec 15, 2023 | 1.2700 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 1,465,000 |
| Dec 14, 2023 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 1,359,100 |
| Dec 13, 2023 | 1.1400 | 1.2300 | 1.1100 | 1.2200 | 1.2200 | 1,614,000 |
| Dec 12, 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 744,800 |
| Dec 11, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 654,900 |
| Dec 8, 2023 | 1.1500 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 833,000 |
| Dec 7, 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 593,600 |
| Dec 6, 2023 | 1.2200 | 1.2700 | 1.1300 | 1.1500 | 1.1500 | 2,105,700 |
| Dec 5, 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 879,800 |
| Dec 4, 2023 | 1.2000 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 1,014,600 |
| Dec 1, 2023 | 1.1400 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 1,115,900 |
| Nov 30, 2023 | 1.1000 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 975,700 |
| Nov 29, 2023 | 1.1000 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 738,800 |
| Nov 28, 2023 | 1.1200 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 1,186,200 |
| Nov 27, 2023 | 1.1500 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 687,300 |
| Nov 24, 2023 | 1.1400 | 1.2500 | 1.1300 | 1.1600 | 1.1600 | 960,800 |
| Nov 22, 2023 | 1.1100 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 1,022,900 |
| Nov 21, 2023 | 1.2000 | 1.2000 | 1.0800 | 1.1100 | 1.1100 | 985,000 |
| Nov 20, 2023 | 1.1800 | 1.2700 | 1.1600 | 1.2100 | 1.2100 | 2,007,900 |
| Nov 17, 2023 | 1.1500 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 2,513,000 |
| Nov 16, 2023 | 1.0500 | 1.1600 | 1.0100 | 1.1500 | 1.1500 | 2,128,100 |
| Nov 15, 2023 | 1.0000 | 1.1100 | 1.0000 | 1.0600 | 1.0600 | 1,656,500 |
| Nov 14, 2023 | 0.9000 | 1.0100 | 0.8500 | 1.0100 | 1.0100 | 5,114,200 |
| Nov 13, 2023 | 1.0600 | 1.0600 | 0.8400 | 0.8900 | 0.8900 | 5,805,200 |
| Nov 10, 2023 | 1.2200 | 1.2200 | 1.0100 | 1.0900 | 1.0900 | 4,865,400 |
| Nov 9, 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 2,050,300 |
| Nov 8, 2023 | 1.3000 | 1.3100 | 1.2100 | 1.2600 | 1.2600 | 1,404,000 |
| Nov 7, 2023 | 1.1600 | 1.3200 | 1.1400 | 1.3100 | 1.3100 | 2,024,200 |
| Nov 6, 2023 | 1.2400 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 910,300 |
| Nov 3, 2023 | 1.1100 | 1.2300 | 1.1100 | 1.2100 | 1.2100 | 1,126,000 |
| Nov 2, 2023 | 1.0800 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 968,000 |
| Nov 1, 2023 | 1.1500 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 678,600 |
| Oct 31, 2023 | 1.0600 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 849,000 |
| Oct 30, 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 647,500 |
| Oct 27, 2023 | 1.0900 | 1.1200 | 1.0000 | 1.0100 | 1.0100 | 1,111,100 |
| Oct 26, 2023 | 1.1100 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 1,121,700 |
| Oct 25, 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 724,700 |
| Oct 24, 2023 | 1.0500 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 895,200 |
| Oct 23, 2023 | 1.0500 | 1.1100 | 1.0100 | 1.0500 | 1.0500 | 1,454,500 |
| Oct 20, 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 833,300 |
| Oct 19, 2023 | 1.1600 | 1.1600 | 1.0600 | 1.0700 | 1.0700 | 1,305,800 |
| Oct 18, 2023 | 1.1400 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 891,400 |
| Oct 17, 2023 | 1.1700 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 1,339,600 |
| Oct 16, 2023 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 784,300 |
| Oct 13, 2023 | 1.1700 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 949,700 |
| Oct 12, 2023 | 1.1600 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 1,251,200 |
| Oct 11, 2023 | 1.1700 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 1,083,700 |
| Oct 10, 2023 | 1.2400 | 1.2900 | 1.1600 | 1.1700 | 1.1700 | 1,049,500 |
| Oct 9, 2023 | 1.3100 | 1.3300 | 1.2100 | 1.2300 | 1.2300 | 802,600 |
| Oct 6, 2023 | 1.3500 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 710,400 |
| Oct 5, 2023 | 1.3100 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 702,600 |
| Oct 4, 2023 | 1.3000 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 568,300 |
| Oct 3, 2023 | 1.3000 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 821,300 |
| Oct 2, 2023 | 1.3900 | 1.4300 | 1.2900 | 1.2900 | 1.2900 | 930,500 |
| Sep 29, 2023 | 1.4400 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 1,449,900 |
| Sep 28, 2023 | 1.4400 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 673,000 |
| Sep 27, 2023 | 1.4400 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 688,100 |
| Sep 26, 2023 | 1.3700 | 1.5000 | 1.3700 | 1.4000 | 1.4000 | 1,063,200 |
| Sep 25, 2023 | 1.3700 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 1,154,300 |
| Sep 22, 2023 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 749,900 |
| Sep 21, 2023 | 1.3600 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 820,000 |
| Sep 20, 2023 | 1.3000 | 1.4900 | 1.3000 | 1.4000 | 1.4000 | 1,524,400 |
| Sep 19, 2023 | 1.4500 | 1.4500 | 1.2400 | 1.3200 | 1.3200 | 2,269,800 |
| Sep 18, 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 674,300 |
| Sep 15, 2023 | 1.4800 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 1,304,400 |
| Sep 14, 2023 | 1.4800 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 644,600 |
| Sep 13, 2023 | 1.5100 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 666,500 |
Related Tickers
TCRT Alaunos Therapeutics, Inc.
2.4300
-0.41%
ADVM Adverum Biotechnologies, Inc.
7.32
+3.83%
SGMO Sangamo Therapeutics, Inc.
0.8411
+3.77%
RIGL Rigel Pharmaceuticals, Inc.
13.23
+2.16%
MRSN Mersana Therapeutics, Inc.
1.7850
+0.85%
XLO Xilio Therapeutics, Inc.
0.8353
+1.87%
APLT Applied Therapeutics, Inc.
4.8200
-1.23%
JSPR Jasper Therapeutics, Inc.
21.85
+1.75%
CRMD CorMedix Inc.
6.94
+1.17%
CMPX Compass Therapeutics, Inc.
1.5300
-0.65%