1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Precigen Inc (PGEN)
  7. Historical

PGEN

Precigen Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Precigen Inc PGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 1.02% 3.98 13:50:30
Open Price Low Price High Price Close Price Prev Close
4.11 3.98 4.20 3.94
more quote information »

PGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.884.203.723.921,736,3660.102.58%
1 Month5.175.603.424.211,536,118-1.19-23.02%
3 Months6.256.433.424.781,216,142-2.27-36.32%
6 Months6.628.723.425.641,211,062-2.64-39.88%
1 Year8.3311.103.427.101,361,273-4.35-52.22%
3 Years5.1311.101.205.721,390,555-1.15-22.42%
5 Years5.1311.101.205.721,390,555-1.15-22.42%

PGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 3.94 0.16 4.23% 3.72 4.02 3.72 1,928,608
Nov 29 2021 3.78 -0.08 -2.07% 3.92 3.9456 3.725 1,842,441
Nov 26 2021 3.86 -0.19 -4.69% 3.96 4.01 3.78 1,057,455
Nov 24 2021 4.05 0.42 11.57% 3.88 4.07 3.76 2,116,958
Nov 23 2021 3.63 0.05 1.4% 3.57 3.66 3.42 2,459,286
Nov 22 2021 3.58 -0.18 -4.79% 3.83 3.83 3.508 1,749,999
Nov 19 2021 3.76 0.02 0.53% 3.70 3.825 3.64 1,504,507
Nov 18 2021 3.74 -0.01 -0.27% 3.80 3.86 3.68 1,150,107
Nov 17 2021 3.75 -0.18 -4.58% 3.88 4.02 3.75 1,415,551
Nov 16 2021 3.93 -0.03 -0.76% 3.93 4.04 3.7875 1,562,702
Nov 15 2021 3.96 -0.37 -8.55% 4.32 4.32 3.91 1,671,243
Nov 12 2021 4.33 -0.03 -0.69% 4.39 4.45 4.27 819,777
Nov 11 2021 4.36 0.03 0.69% 4.40 4.439 4.2825 906,407
Nov 10 2021 4.33 -0.52 -10.72% 4.81 4.8968 4.252 1,995,668
Nov 09 2021 4.85 -0.11 -2.22% 4.93 5.00 4.7713 851,528
Nov 08 2021 4.96 -0.15 -2.94% 5.19 5.20 4.91 1,050,756
Nov 05 2021 5.11 -0.15 -2.85% 5.18 5.23 4.98 1,411,033
Nov 04 2021 5.26 -0.24 -4.36% 5.60 5.60 5.02 2,255,379
Nov 03 2021 5.50 0.30 5.77% 5.17 5.50 5.15 1,436,846
Nov 02 2021 5.20 0.06 1.17% 5.13 5.22 5.025 1,075,901
Nov 01 2021 5.14 0.31 6.42% 4.85 5.17 4.80 1,123,219
See More Historical Prices »


Your Recent History
NASDAQ
PGEN
Precigen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.