Precigen Inc (PGEN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.602409638554 | 1.66 | 1.93 | 1.55 | 1165292 | 1.75251771 | CS |
| 4 | 0.02 | 1.22699386503 | 1.63 | 1.93 | 1.4 | 906764 | 1.6339797 | CS |
| 12 | 0.26 | 18.7050359712 | 1.39 | 1.93 | 1.2 | 879820 | 1.54912858 | CS |
| 26 | 0.27 | 19.5652173913 | 1.38 | 1.93 | 1.2 | 933122 | 1.49416916 | CS |
| 52 | 0.29 | 21.3235294118 | 1.36 | 1.93 | 0.8354 | 1205056 | 1.39781278 | CS |
| 156 | -3.92 | -70.3770197487 | 5.57 | 6.455 | 0.805 | 1333170 | 2.04529665 | CS |
| 260 | -3.48 | -67.8362573099 | 5.13 | 11.1 | 0.805 | 1371346 | 3.38357843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.605 | 0.01 | 0.94 | 1.6 | 1.655 | 1.55 | 717191 |
| 1721428500 | 1.59 | -0.07 | -4.22 | 1.67 | 1.68 | 1.57 | 872777 |
| 1721342100 | 1.66 | -0.07 | -4.05 | 1.75 | 1.76 | 1.645 | 837801 |
| 1721255700 | 1.73 | -0.15 | -7.98 | 1.82 | 1.85 | 1.7 | 1150119 |
| 1721169300 | 1.88 | 0.24 | 14.29 | 1.66 | 1.93 | 1.66 | 2521660 |
| 1721082900 | 1.645 | 0.03 | 2.17 | 1.6299999 | 1.67 | 1.5848 | 1178997 |
| 1720823700 | 1.61 | -0.03 | -1.83 | 1.65 | 1.67 | 1.59 | 1156815 |
| 1720737300 | 1.6399999 | 0.1 | 6.49 | 1.55 | 1.65 | 1.55 | 1408217 |
| 1720650900 | 1.54 | -0.02 | -1.28 | 1.55 | 1.58 | 1.52 | 422414 |
| 1720564500 | 1.56 | 0.01 | 0.65 | 1.56 | 1.56 | 1.53 | 329266 |
| 1720478100 | 1.55 | 0.13 | 9.15 | 1.46 | 1.58 | 1.46 | 749527 |
| 1720218900 | 1.42 | -0.05 | -3.40 | 1.48 | 1.49 | 1.4 | 497212 |
| 1720040640 | 1.47 | -0.02 | -1.34 | 1.51 | 1.53 | 1.46 | 382097 |
| 1719959700 | 1.49 | -0.06 | -3.87 | 1.54 | 1.54 | 1.44 | 805801 |
| 1719873300 | 1.55 | 0.04 | 2.65 | 1.56 | 1.57 | 1.53 | 576334 |
| 1719614100 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1719527700 | 1.51 | -0.04 | -2.58 | 1.56 | 1.57 | 1.5 | 687603 |
| 1719441300 | 1.55 | -0.12 | -7.19 | 1.65 | 1.67 | 1.54 | 755482 |
| 1719354900 | 1.67 | 0.06 | 3.73 | 1.6299999 | 1.67 | 1.6 | 685485 |
| 1719268500 | 1.61 | 0.07 | 4.55 | 1.55 | 1.62 | 1.54 | 654309 |
| 1719009300 | 1.54 | 0.01 | 0.65 | 1.55 | 1.59 | 1.54 | 769676 |
| 1718922900 | 1.53 | -0.04 | -2.55 | 1.57 | 1.58 | 1.52 | 555591 |
| 1718750100 | 1.57 | -0.06 | -3.68 | 1.61 | 1.65 | 1.57 | 701314 |
| 1718663700 | 1.6299999 | 0 | 0.00 | 1.62 | 1.67 | 1.6 | 608385 |
| 1718404500 | 1.6299999 | -0.07 | -4.12 | 1.66 | 1.7 | 1.61 | 600655 |
| 1718318100 | 1.7 | 0.03 | 1.80 | 1.67 | 1.74 | 1.6299999 | 661203 |
| 1718231700 | 1.67 | 0.03 | 1.83 | 1.6299999 | 1.73 | 1.6299999 | 637470 |
| 1718145300 | 1.6399999 | -0.06 | -3.53 | 1.67 | 1.72 | 1.62 | 611306 |
| 1718058900 | 1.7 | 0.08 | 4.94 | 1.6299999 | 1.7 | 1.62 | 758710 |
| 1717799700 | 1.62 | -0.09 | -5.26 | 1.67 | 1.69 | 1.59 | 943917 |
| 1717713300 | 1.71 | -0.04 | -2.29 | 1.75 | 1.83 | 1.68 | 1453541 |
| 1717626900 | 1.75 | 0.1 | 6.06 | 1.65 | 1.75 | 1.6 | 1670445 |
| 1717540500 | 1.65 | 0.09 | 5.77 | 1.57 | 1.655 | 1.54 | 2307523 |
| 1717454100 | 1.56 | 0.16 | 11.43 | 1.45 | 1.76 | 1.44 | 4702348 |
| 1717194900 | 1.4 | 0.07 | 5.26 | 1.35 | 1.43 | 1.3493 | 650847 |
| 1717108500 | 1.33 | 0.03 | 2.31 | 1.31 | 1.36 | 1.3 | 465348 |
| 1717022100 | 1.3 | -0.07 | -4.76 | 1.34 | 1.36 | 1.3 | 581076 |
| 1716935700 | 1.365 | 0 | 0.37 | 1.37 | 1.41 | 1.36 | 455760 |
| 1716590100 | 1.36 | 0.02 | 1.49 | 1.36 | 1.37 | 1.34 | 417748 |
| 1716503700 | 1.34 | -0.04 | -2.90 | 1.4 | 1.41 | 1.33 | 748967 |
| 1716417300 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.435 | 1.3799999 | 501390 |
| 1716330900 | 1.3899999 | 0 | 0.00 | 1.3799999 | 1.42 | 1.36 | 478850 |
| 1716244500 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.45 | 1.36 | 399662 |
| 1715985300 | 1.3799999 | -0.02 | -1.43 | 1.43 | 1.455 | 1.365 | 535731 |
| 1715898900 | 1.4 | -0.04 | -2.78 | 1.44 | 1.49 | 1.3899999 | 761242 |
| 1715812500 | 1.44 | 0.07 | 5.11 | 1.3799999 | 1.47 | 1.3783 | 714755 |
| 1715726100 | 1.37 | 0.02 | 1.48 | 1.32 | 1.3899999 | 1.3 | 563783 |
| 1715639700 | 1.35 | 0.08 | 6.30 | 1.27 | 1.37 | 1.27 | 1416093 |
| 1715380500 | 1.27 | -0.02 | -1.55 | 1.29 | 1.31 | 1.2 | 1123497 |
| 1715294100 | 1.29 | -0.04 | -3.01 | 1.31 | 1.35 | 1.27 | 746363 |
| 1715207700 | 1.33 | -0.05 | -3.62 | 1.36 | 1.3799999 | 1.3 | 788677 |
| 1715121300 | 1.3799999 | -0.06 | -4.17 | 1.42 | 1.42 | 1.36 | 906152 |
| 1715034900 | 1.44 | 0.02 | 1.41 | 1.43 | 1.45 | 1.4 | 595701 |
| 1714775700 | 1.42 | 0.02 | 1.43 | 1.45 | 1.49 | 1.3899999 | 600018 |
| 1714689300 | 1.4 | 0 | 0.00 | 1.43 | 1.44 | 1.33 | 753696 |
| 1714602900 | 1.4 | 0.08 | 6.06 | 1.34 | 1.455 | 1.31 | 683622 |
| 1714516500 | 1.32 | -0.08 | -5.71 | 1.3899999 | 1.41 | 1.31 | 496536 |
| 1714430100 | 1.4 | -0.01 | -0.71 | 1.41 | 1.4594 | 1.4 | 381223 |
| 1714170900 | 1.41 | 0.01 | 0.71 | 1.4 | 1.44 | 1.3899999 | 413594 |
| 1714084500 | 1.4 | -0.02 | -1.41 | 1.4 | 1.41 | 1.37 | 610769 |
| 1713998100 | 1.42 | 0.02 | 1.43 | 1.4 | 1.43 | 1.3899999 | 558930 |
| 1713911700 | 1.4 | 0.02 | 1.45 | 1.4 | 1.45 | 1.3899999 | 507017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
