Precigen Inc (PGEN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4139 | 57.0031676078 | 0.7261 | 1.33 | 0.6916 | 4940201 | 0.99419733 | CS |
| 4 | 0.3525 | 44.7619047619 | 0.7875 | 1.33 | 0.6513 | 1984985 | 0.87539425 | CS |
| 12 | 0.29 | 34.1176470588 | 0.85 | 1.33 | 0.6513 | 1160067 | 0.87636752 | CS |
| 26 | -0.37 | -24.5033112583 | 1.51 | 1.93 | 0.6513 | 1054951 | 1.05542801 | CS |
| 52 | -0.27 | -19.1489361702 | 1.41 | 1.93 | 0.6513 | 1009578 | 1.24537698 | CS |
| 156 | -2.53 | -68.9373297003 | 3.67 | 3.9907 | 0.6513 | 1314056 | 1.5415485 | CS |
| 260 | -3.99 | -77.7777777778 | 5.13 | 11.1 | 0.6513 | 1343852 | 3.20933042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.2 | 0.12 | 11.11 | 1.08 | 1.22 | 1.03 | 2323143 |
| 1735860900 | 1.08 | -0.04 | -3.57 | 1.2 | 1.33 | 1.0601 | 6270248 |
| 1735688100 | 1.12 | 0.19 | 20.03 | 0.93 | 1.2 | 0.9 | 5231409 |
| 1735601700 | 0.9331 | 0.2068001 | 28.47 | 0.8 | 0.9799 | 0.7554999 | 5611694 |
| 1735342500 | 0.7262999 | -0.0124 | -1.68 | 0.7188 | 0.7559 | 0.6916 | 3245998 |
| 1735256100 | 0.7387 | -0.0465 | -5.92 | 0.78 | 0.79 | 0.735 | 895846 |
| 1735077840 | 0.7852 | 0.0391 | 5.24 | 0.756 | 0.7882 | 0.748 | 344219 |
| 1734996900 | 0.7461 | -0.0165 | -2.16 | 0.751 | 0.785 | 0.7421 | 957578 |
| 1734737700 | 0.7625999 | 0.0367999 | 5.07 | 0.73 | 0.7721 | 0.71 | 1823299 |
| 1734651300 | 0.7258 | 0.0131 | 1.84 | 0.73 | 0.7683 | 0.7215 | 1481541 |
| 1734564900 | 0.7127 | 0.0225 | 3.26 | 0.6825 | 0.7773 | 0.6725 | 2412864 |
| 1734478500 | 0.6902 | 0.0166 | 2.46 | 0.6627 | 0.6995 | 0.654 | 1130988 |
| 1734392100 | 0.6736 | -0.0017 | -0.25 | 0.67 | 0.7186 | 0.6513 | 1160354 |
| 1734132900 | 0.6753 | -0.0367 | -5.15 | 0.7050999 | 0.7359 | 0.67 | 1721805 |
| 1734046500 | 0.712 | -0.0382 | -5.09 | 0.75 | 0.7519 | 0.71 | 1134275 |
| 1733960100 | 0.7502 | -0.0309 | -3.96 | 0.79 | 0.7996 | 0.75 | 1050947 |
| 1733873700 | 0.7811 | -0.022 | -2.74 | 0.81 | 0.8165 | 0.7766 | 633295 |
| 1733787300 | 0.8031 | 0.0265 | 3.41 | 0.79 | 0.8306 | 0.79 | 792672 |
| 1733528100 | 0.7766 | 0.0036 | 0.47 | 0.773 | 0.803 | 0.7653 | 803069 |
| 1733441700 | 0.773 | -0.0319 | -3.96 | 0.805 | 0.81565 | 0.7623 | 1190343 |
| 1733355300 | 0.8048999 | -0.0589 | -6.82 | 0.8727 | 0.882499 | 0.8008 | 1340168 |
| 1733268900 | 0.8638 | -0.0451 | -4.96 | 0.8922 | 0.9197 | 0.8544 | 770987 |
| 1733182500 | 0.9089 | -0.0232 | -2.49 | 0.9395 | 0.94 | 0.8803 | 546829 |
| 1732917840 | 0.9321 | 0.0227 | 2.50 | 0.91 | 0.94 | 0.8825 | 382864 |
| 1732750500 | 0.9094 | 0.0495 | 5.76 | 0.88 | 0.94 | 0.87 | 1331286 |
| 1732664100 | 0.8599 | -0.0703 | -7.56 | 0.9495 | 0.9495 | 0.8437 | 1091687 |
| 1732577700 | 0.9302 | 0.0276 | 3.06 | 0.9 | 0.9556 | 0.9 | 1034713 |
| 1732318500 | 0.9026 | -0.0003 | -0.03 | 0.92 | 0.97 | 0.8906 | 846405 |
| 1732232100 | 0.9029 | 0.0662 | 7.91 | 0.84 | 0.93 | 0.8317 | 795755 |
| 1732145700 | 0.8367 | 0.0411 | 5.17 | 0.8 | 0.8387 | 0.795 | 654253 |
| 1732059300 | 0.7956 | 0.0034 | 0.43 | 0.79 | 0.805 | 0.7739 | 644953 |
| 1731972900 | 0.7922 | -0.0279 | -3.40 | 0.844 | 0.8499 | 0.79 | 1087548 |
| 1731713700 | 0.8201 | -0.0628 | -7.11 | 0.92 | 0.9257 | 0.7811 | 1777639 |
| 1731627300 | 0.8829 | -0.0328 | -3.58 | 0.9002 | 0.9293 | 0.8739 | 584513 |
| 1731540900 | 0.9157 | -0.0339 | -3.57 | 0.9435 | 0.9708 | 0.9136 | 645352 |
| 1731454500 | 0.9496 | -0.0504 | -5.04 | 1 | 1 | 0.9407 | 1218570 |
| 1731368100 | 1 | 0.0242 | 2.48 | 0.97 | 1.05 | 0.97 | 1161036 |
| 1731108900 | 0.9758 | 0.0244 | 2.56 | 0.94 | 0.9758 | 0.9295 | 521791 |
| 1731022500 | 0.9514 | 0.0563 | 6.29 | 0.915 | 0.9987 | 0.8872 | 1651011 |
| 1730936100 | 0.8951 | 0.0719 | 8.73 | 0.85 | 0.915 | 0.8414 | 1087318 |
| 1730849700 | 0.8232 | 0.0104 | 1.28 | 0.803 | 0.839 | 0.803 | 707590 |
| 1730763300 | 0.8128 | -0.004 | -0.49 | 0.81 | 0.8373 | 0.8 | 671407 |
| 1730500500 | 0.8168 | 0.0286 | 3.63 | 0.8 | 0.8241 | 0.7901 | 683392 |
| 1730414100 | 0.7882 | -0.0354 | -4.30 | 0.8379 | 0.8379 | 0.7882 | 864740 |
| 1730327700 | 0.8236 | -0.019 | -2.25 | 0.85 | 0.8512 | 0.8233 | 535592 |
| 1730241300 | 0.8426 | -0.0022 | -0.26 | 0.85 | 0.8722 | 0.8257 | 921564 |
| 1730154900 | 0.8448 | -0.0052 | -0.61 | 0.86 | 0.9 | 0.841 | 507787 |
| 1729895700 | 0.85 | -0.0495 | -5.50 | 0.8984 | 0.9152 | 0.85 | 663209 |
| 1729809300 | 0.8995 | -0.0406 | -4.32 | 0.9416 | 0.949999 | 0.89 | 387005 |
| 1729722900 | 0.9401 | 0.0029 | 0.31 | 0.9269 | 0.9529 | 0.9204 | 330051 |
| 1729636500 | 0.9372 | 0.01 | 1.08 | 0.93 | 0.949899 | 0.911 | 364245 |
| 1729550100 | 0.9272 | -0.0259 | -2.72 | 0.95 | 0.9531 | 0.8926 | 532098 |
| 1729290900 | 0.9531 | 0.0382 | 4.18 | 0.922 | 0.97 | 0.9001 | 747553 |
| 1729204500 | 0.9149 | 0.008 | 0.88 | 0.8934 | 0.9206 | 0.8801 | 527356 |
| 1729118100 | 0.9069 | 0.0377 | 4.34 | 0.88 | 0.9248 | 0.87 | 651829 |
| 1729031700 | 0.8692 | -0.0338 | -3.74 | 0.89 | 0.899 | 0.8574 | 468238 |
| 1728945300 | 0.903 | 0.0044 | 0.49 | 0.8854 | 0.919599 | 0.879 | 455973 |
| 1728686100 | 0.8986 | 0.0641 | 7.68 | 0.85 | 0.9022 | 0.8248 | 525340 |
| 1728599700 | 0.8345 | -0.0155 | -1.82 | 0.836 | 0.859899 | 0.8239 | 932026 |
| 1728513300 | 0.85 | -0.0058 | -0.68 | 0.88 | 0.88 | 0.8445 | 451164 |
| 1728426900 | 0.8558 | 0.0058 | 0.68 | 0.853 | 0.8699 | 0.8328 | 760469 |
| 1728340500 | 0.85 | -0.05 | -5.56 | 0.896 | 0.9 | 0.84745 | 1012037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
