PGEN

Precigen Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Precigen Inc PGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.23 09:19:23
Open Price Low Price High Price Close Price Prev Close
3.23
more quote information »

PGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.23383.353.023.181,088,331-0.0038-0.12%
1 Month4.034.1653.023.571,369,960-0.80-19.85%
3 Months4.595.603.023.981,474,855-1.36-29.63%
6 Months5.436.4553.024.671,208,985-2.20-40.52%
1 Year8.159.88893.026.321,350,077-4.92-60.37%
3 Years5.1311.101.205.581,390,441-1.90-37.04%
5 Years5.1311.101.205.581,390,441-1.90-37.04%

PGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 3.23 0.15 4.87% 3.05 3.25 3.02 1,282,127
Jan 13 2022 3.08 -0.04 -1.28% 3.17 3.287 3.07 1,166,749
Jan 12 2022 3.12 -0.15 -4.59% 3.32 3.35 3.115 886,995
Jan 11 2022 3.27 0.08 2.51% 3.2338 3.33 3.17 1,017,453
Jan 10 2022 3.19 0.02 0.63% 3.15 3.20 3.05 1,379,291
Jan 07 2022 3.17 -0.02 -0.63% 3.24 3.27 3.14 872,461
Jan 06 2022 3.19 -0.06 -1.85% 3.27 3.36 3.15 1,263,843
Jan 05 2022 3.25 -0.38 -10.47% 3.59 3.71 3.25 2,265,063
Jan 04 2022 3.63 -0.35 -8.79% 3.96 3.9907 3.615 3,037,184
Jan 03 2022 3.98 0.27 7.28% 3.67 3.985 3.66 1,141,694
Dec 31 2021 3.71 -0.11 -2.88% 3.84 3.94 3.70 1,109,167
Dec 30 2021 3.82 0.07 1.87% 3.72 4.00 3.71 1,601,212
Dec 29 2021 3.75 -0.05 -1.32% 3.78 3.81 3.69 1,352,925
Dec 28 2021 3.80 -0.13 -3.31% 3.92 4.039 3.775 1,086,886
Dec 27 2021 3.93 -0.17 -4.15% 4.08 4.08 3.915 1,210,877
Dec 23 2021 4.10 0.12 3.02% 3.9891 4.165 3.93 1,193,121
Dec 22 2021 3.98 0.02 0.51% 3.92 4.05 3.83 1,353,749
Dec 21 2021 3.96 -0.01 -0.25% 4.03 4.15 3.89 1,438,480
Dec 20 2021 3.97 0.01 0.25% 3.88 4.03 3.76 1,599,731
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.