Precigen Inc (I5X)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.058 | -3.85894876913 | 1.503 | 1.503 | 1.471 | 661 | 1.48408926 | DE |
| 4 | 0.1760001 | 13.8691973104 | 1.2689999 | 1.606 | 1.2689999 | 1225 | 1.4659561 | DE |
| 12 | 0.1740001 | 13.6900168127 | 1.2709999 | 1.606 | 1.202 | 1142 | 1.37793508 | DE |
| 26 | 0.245 | 20.4166666667 | 1.2 | 1.61 | 1.1499999 | 1657 | 1.3694742 | DE |
| 52 | -0.205 | -12.4242424242 | 1.65 | 1.65 | 0.815 | 2110 | 1.21223298 | DE |
| 156 | -0.205 | -12.4242424242 | 1.65 | 1.65 | 0.815 | 2110 | 1.21223298 | DE |
| 260 | -0.205 | -12.4242424242 | 1.65 | 1.65 | 0.815 | 2110 | 1.21223298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 1.471 | -0.01 | -0.47 | 1.485 | 1.485 | 1.471 | 425 |
| 1718915220 | 1.478 | 0 | 0.00 | 1.478 | 1.478 | 1.478 | 0 |
| 1718828820 | 1.478 | 0 | 0.00 | 1.478 | 1.478 | 1.478 | 0 |
| 1718742420 | 1.478 | 0 | 0.00 | 1.478 | 1.478 | 1.478 | 0 |
| 1718656020 | 1.478 | -0.03 | -1.66 | 1.478 | 1.478 | 1.478 | 1000 |
| 1718396820 | 1.5029999 | -0.06 | -4.02 | 1.5029999 | 1.5029999 | 1.5029999 | 322 |
| 1718310420 | 1.566 | -0.04 | -2.49 | 1.587 | 1.587 | 1.566 | 30 |
| 1718224020 | 1.606 | 0 | 0.00 | 1.606 | 1.606 | 1.606 | 0 |
| 1718137620 | 1.606 | 0.14 | 9.25 | 1.606 | 1.606 | 1.606 | 2000 |
| 1718051220 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1717792020 | 1.47 | -0.08 | -5.34 | 1.52 | 1.52 | 1.47 | 720 |
| 1717705620 | 1.553 | 0 | 0.00 | 1.553 | 1.553 | 1.553 | 0 |
| 1717619220 | 1.553 | 0.11 | 7.47 | 1.53 | 1.553 | 1.53 | 715 |
| 1717532820 | 1.445 | 0.05 | 3.66 | 1.469 | 1.469 | 1.445 | 1600 |
| 1717446420 | 1.3939999 | 0.13 | 9.85 | 1.304 | 1.3939999 | 1.304 | 4600 |
| 1717187220 | 1.2689999 | 0 | 0.00 | 1.2689999 | 1.2689999 | 1.2689999 | 0 |
| 1717100820 | 1.2689999 | 0 | 0.00 | 1.2689999 | 1.2689999 | 1.2689999 | 0 |
| 1717014420 | 1.2689999 | 0 | 0.00 | 1.2689999 | 1.2689999 | 1.2689999 | 0 |
| 1716928020 | 1.2689999 | 0 | 0.00 | 1.2689999 | 1.2689999 | 1.2689999 | 0 |
| 1716841620 | 1.2689999 | 0 | 0.00 | 1.2689999 | 1.2689999 | 1.2689999 | 0 |
| 1716582420 | 1.2689999 | 0.06 | 4.62 | 1.2689999 | 1.2689999 | 1.2689999 | 39 |
| 1716496020 | 1.213 | 0 | 0.00 | 1.213 | 1.213 | 1.213 | 0 |
| 1716409620 | 1.213 | 0 | 0.00 | 1.213 | 1.213 | 1.213 | 0 |
| 1716323220 | 1.213 | 0 | 0.00 | 1.213 | 1.213 | 1.213 | 0 |
| 1716236820 | 1.213 | 0 | 0.00 | 1.213 | 1.213 | 1.213 | 0 |
| 1715977620 | 1.213 | 0 | 0.00 | 1.213 | 1.213 | 1.213 | 0 |
| 1715891220 | 1.213 | 0 | 0.00 | 1.213 | 1.213 | 1.213 | 0 |
| 1715804820 | 1.213 | 0 | 0.00 | 1.213 | 1.213 | 1.213 | 0 |
| 1715718420 | 1.213 | -0.13 | -9.34 | 1.213 | 1.213 | 1.213 | 100 |
| 1715632020 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
| 1715372820 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
| 1715286420 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
| 1715200020 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
| 1715113620 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
| 1715027220 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
| 1714768020 | 1.338 | 0.05 | 3.72 | 1.359 | 1.359 | 1.338 | 450 |
| 1714681620 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1714508820 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1714422420 | 1.29 | -0.03 | -2.27 | 1.29 | 1.29 | 1.29 | 4 |
| 1714163160 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1714076760 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1713990360 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1713903960 | 1.32 | 0.12 | 9.82 | 1.32 | 1.32 | 1.32 | 1000 |
| 1713817620 | 1.202 | 0 | 0.00 | 1.202 | 1.202 | 1.202 | 0 |
| 1713558420 | 1.202 | 0 | 0.00 | 1.202 | 1.202 | 1.202 | 0 |
| 1713472020 | 1.202 | -0.15 | -10.96 | 1.202 | 1.202 | 1.202 | 2000 |
| 1713385620 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1713299220 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1713212820 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1712953620 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1712867220 | 1.35 | 0.03 | 1.96 | 1.35 | 1.35 | 1.35 | 1200 |
| 1712780760 | 1.324 | 0 | 0.00 | 1.324 | 1.324 | 1.324 | 0 |
| 1712694360 | 1.324 | 0 | 0.00 | 1.324 | 1.324 | 1.324 | 0 |
| 1712607960 | 1.324 | 0.02 | 1.15 | 1.324 | 1.324 | 1.324 | 8 |
| 1712348760 | 1.309 | 0 | 0.00 | 1.309 | 1.309 | 1.309 | 0 |
| 1712262360 | 1.309 | 0.04 | 2.99 | 1.2669999 | 1.309 | 1.2669999 | 466 |
| 1712175960 | 1.2709999 | 0 | 0.00 | 1.2709999 | 1.2709999 | 1.2709999 | 0 |
| 1712089560 | 1.2709999 | -0.05 | -3.71 | 1.2709999 | 1.2709999 | 1.2709999 | 4300 |
| 1711661160 | 1.32 | 0.05 | 3.94 | 1.32 | 1.32 | 1.32 | 80 |
| 1711574760 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1711488360 | 1.27 | -0.05 | -3.79 | 1.32 | 1.32 | 1.23 | 378 |
| 1711401960 | 1.32 | 0.05 | 3.94 | 1.31 | 1.32 | 1.31 | 4450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
