Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 0.995 | -0.075 | -7.01% | 1.05 | 1.05 | 0.99 | 1,620,925 |
| Sep 19 2024 | 1.07 | 0.03 | 2.88% | 1.09 | 1.095 | 1.04 | 667,093 |
| Sep 18 2024 | 1.04 | 0.04 | 4.31% | 1.00 | 1.09 | 1.00 | 733,357 |
| Sep 17 2024 | 0.997 | -0.0028 | -0.28% | 1.00 | 1.02 | 0.98 | 620,201 |
| Sep 16 2024 | 0.9998 | -0.0502 | -4.78% | 1.04 | 1.06 | 0.9901 | 508,298 |
| Sep 13 2024 | 1.05 | 0.06 | 5.86% | 1.03 | 1.05 | 0.9919 | 646,952 |
| Sep 12 2024 | 0.9919 | 0.019 | 1.95% | 0.99 | 1.01 | 0.97 | 707,789 |
| Sep 11 2024 | 0.9729 | -0.0059 | -0.60% | 0.9722 | 1.00 | 0.945 | 533,255 |
| Sep 10 2024 | 0.9788 | 0.0077 | 0.79% | 0.98 | 1.00 | 0.95 | 412,854 |
| Sep 09 2024 | 0.9711 | 0.0311 | 3.31% | 0.9551 | 1.01 | 0.9501 | 1,006,975 |
| Sep 06 2024 | 0.94 | -0.019 | -1.98% | 0.9502 | 0.9982 | 0.925 | 698,303 |
| Sep 05 2024 | 0.959 | -0.006 | -0.62% | 0.9991 | 1.00 | 0.956 | 1,939,388 |
| Sep 04 2024 | 0.965 | -0.095 | -8.96% | 1.06 | 1.06 | 0.9526 | 1,453,223 |
| Sep 03 2024 | 1.06 | -0.04 | -3.64% | 1.08 | 1.11 | 1.05 | 1,217,899 |
| Aug 30 2024 | 1.10 | -0.01 | -0.90% | 1.12 | 1.135 | 1.07 | 558,345 |
| Aug 29 2024 | 1.11 | -0.02 | -1.77% | 1.15 | 1.175 | 1.11 | 371,145 |
| Aug 28 2024 | 1.13 | -0.02 | -1.74% | 1.15 | 1.16 | 1.11 | 625,824 |
| Aug 27 2024 | 1.15 | 0.00 | 0.00% | 1.14 | 1.155 | 1.11 | 456,745 |
| Aug 26 2024 | 1.15 | -0.01 | -0.86% | 1.18 | 1.19 | 1.14 | 907,854 |
| Aug 23 2024 | 1.16 | 0.04 | 3.57% | 1.12 | 1.19 | 1.12 | 467,078 |
| Aug 22 2024 | 1.12 | -0.07 | -5.88% | 1.20 | 1.205 | 1.12 | 465,093 |
| Aug 21 2024 | 1.19 | 0.06 | 5.31% | 1.13 | 1.20 | 1.13 | 718,174 |
| Aug 20 2024 | 1.13 | -0.02 | -1.74% | 1.16 | 1.18 | 1.12 | 693,013 |
| Aug 19 2024 | 1.15 | 0.06 | 5.50% | 1.10 | 1.17 | 1.09 | 851,686 |
| Aug 16 2024 | 1.09 | 0.02 | 1.87% | 1.08 | 1.105 | 1.07 | 680,882 |
| Aug 15 2024 | 1.07 | -0.05 | -4.46% | 1.10 | 1.20 | 1.07 | 1,213,592 |
| Aug 14 2024 | 1.12 | 0.03 | 2.75% | 1.20 | 1.25 | 1.11 | 1,419,573 |
| Aug 13 2024 | 1.09 | 0.02 | 1.87% | 1.08 | 1.09 | 1.05 | 671,550 |
| Aug 12 2024 | 1.07 | -0.03 | -2.73% | 1.10 | 1.115 | 1.05 | 671,191 |
| Aug 09 2024 | 1.10 | -0.17 | -13.39% | 1.25 | 1.25 | 1.06 | 1,172,091 |
| Aug 08 2024 | 1.27 | 0.09 | 7.63% | 0.9486 | 1.335 | 0.90 | 8,579,546 |
| Aug 07 2024 | 1.18 | -0.17 | -12.59% | 1.30 | 1.3299 | 1.0701 | 3,917,029 |
| Aug 06 2024 | 1.35 | 0.04 | 3.05% | 1.35 | 1.42 | 1.32 | 801,090 |
| Aug 05 2024 | 1.31 | -0.07 | -5.07% | 1.31 | 1.37 | 1.30 | 872,048 |
| Aug 02 2024 | 1.38 | -0.05 | -3.50% | 1.39 | 1.46 | 1.36 | 1,278,088 |
| Aug 01 2024 | 1.43 | -0.09 | -5.92% | 1.52 | 1.522 | 1.43 | 719,320 |
| Jul 31 2024 | 1.52 | 0.00 | 0.00% | 1.55 | 1.5988 | 1.49 | 795,485 |
| Jul 30 2024 | 1.52 | -0.10 | -6.17% | 1.64 | 1.65 | 1.50 | 1,050,401 |
| Jul 29 2024 | 1.62 | -0.06 | -3.57% | 1.67 | 1.70 | 1.61 | 606,992 |
| Jul 26 2024 | 1.68 | 0.02 | 1.20% | 1.70 | 1.71 | 1.64 | 568,749 |
| Jul 25 2024 | 1.66 | 0.02 | 1.53% | 1.66 | 1.685 | 1.62 | 550,534 |
| Jul 24 2024 | 1.635 | -0.02 | -0.91% | 1.66 | 1.72 | 1.61 | 854,798 |
| Jul 23 2024 | 1.65 | 0.04 | 2.80% | 1.61 | 1.66 | 1.60 | 528,791 |
| Jul 22 2024 | 1.605 | 0.01 | 0.94% | 1.60 | 1.655 | 1.55 | 717,191 |
| Jul 19 2024 | 1.59 | -0.07 | -4.22% | 1.67 | 1.68 | 1.57 | 872,777 |
| Jul 18 2024 | 1.66 | -0.07 | -4.05% | 1.75 | 1.76 | 1.645 | 837,801 |
| Jul 17 2024 | 1.73 | -0.15 | -7.98% | 1.82 | 1.85 | 1.70 | 1,150,119 |
| Jul 16 2024 | 1.88 | 0.24 | 14.29% | 1.66 | 1.93 | 1.66 | 2,521,660 |
| Jul 15 2024 | 1.645 | 0.03 | 2.17% | 1.63 | 1.67 | 1.5848 | 1,178,997 |
| Jul 12 2024 | 1.61 | -0.03 | -1.83% | 1.65 | 1.67 | 1.59 | 1,156,815 |
| Jul 11 2024 | 1.64 | 0.10 | 6.49% | 1.55 | 1.65 | 1.55 | 1,408,217 |
| Jul 10 2024 | 1.54 | -0.02 | -1.28% | 1.55 | 1.58 | 1.52 | 422,414 |
| Jul 09 2024 | 1.56 | 0.01 | 0.65% | 1.56 | 1.56 | 1.53 | 329,266 |
| Jul 08 2024 | 1.55 | 0.13 | 9.15% | 1.46 | 1.58 | 1.46 | 749,527 |
| Jul 05 2024 | 1.42 | -0.05 | -3.40% | 1.48 | 1.49 | 1.40 | 497,212 |
| Jul 03 2024 | 1.47 | -0.02 | -1.34% | 1.51 | 1.53 | 1.46 | 382,097 |
| Jul 02 2024 | 1.49 | -0.06 | -3.87% | 1.54 | 1.54 | 1.44 | 805,801 |
| Jul 01 2024 | 1.55 | 0.04 | 2.65% | 1.56 | 1.57 | 1.53 | 576,334 |
| Jun 28 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 0 |
| Jun 27 2024 | 1.51 | -0.04 | -2.58% | 1.56 | 1.57 | 1.50 | 687,603 |
| Jun 26 2024 | 1.55 | -0.12 | -7.19% | 1.65 | 1.67 | 1.54 | 755,482 |
| Jun 25 2024 | 1.67 | 0.06 | 3.73% | 1.63 | 1.67 | 1.60 | 685,485 |
