PGEN

Precigen Historical Data

Company Name Stock Ticker Symbol Market Type
Precigen Inc PGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.88% 2.26 19:00:16
Open Price Low Price High Price Close Price Prev Close
2.28 2.19 2.30 2.26 2.28
more quote information »

PGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.482.64112.192.411,189,774-0.22-8.87%
1 Month1.872.64111.512.061,198,7680.3920.86%
3 Months1.232.64111.17441.661,670,5881.0383.74%
6 Months2.032.64111.121.791,566,4260.2311.33%
1 Year5.936.4551.122.871,476,898-3.67-61.89%
3 Years5.1311.101.124.651,440,747-2.87-55.95%
5 Years5.1311.101.124.651,440,747-2.87-55.95%

PGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 2.28 -0.13 -5.39% 2.40 2.44 2.27 947,103
Aug 16 2022 2.41 -0.21 -8.02% 2.59 2.61 2.36 944,133
Aug 15 2022 2.62 0.25 10.55% 2.35 2.6411 2.335 1,424,548
Aug 12 2022 2.37 0.05 2.16% 2.33 2.44 2.31 1,221,449
Aug 11 2022 2.32 -0.10 -4.13% 2.48 2.48 2.265 1,411,638
Aug 10 2022 2.42 0.11 4.76% 2.33 2.46 2.195 1,981,411
Aug 09 2022 2.31 0.26 12.68% 2.13 2.40 2.08 2,165,828
Aug 08 2022 2.05 -0.02 -0.97% 2.07 2.12 1.99 776,680
Aug 05 2022 2.07 -0.05 -2.36% 2.11 2.11 1.965 1,105,405
Aug 04 2022 2.12 0.33 18.44% 1.81 2.17 1.81 2,365,249
Aug 03 2022 1.79 0.11 6.55% 1.74 1.84 1.73 955,207
Aug 02 2022 1.68 0.14 9.09% 1.52 1.69 1.52 757,196
Aug 01 2022 1.54 -0.03 -1.91% 1.52 1.61 1.51 1,109,430
Jul 29 2022 1.57 -0.04 -2.48% 1.59 1.62 1.52 777,537
Jul 28 2022 1.61 -0.03 -1.83% 1.65 1.665 1.575 1,084,256
Jul 27 2022 1.64 -0.16 -8.89% 1.81 1.81 1.63 1,478,775
Jul 26 2022 1.80 -0.02 -1.1% 1.81 1.87 1.72 691,650
Jul 25 2022 1.82 -0.01 -0.55% 1.84 1.91 1.78 941,062
Jul 22 2022 1.83 -0.08 -4.19% 1.94 1.965 1.79 899,625
Jul 21 2022 1.91 0.00 0.0% 1.87 1.92 1.85 937,169
Jul 20 2022 1.91 0.16 9.14% 1.75 1.99 1.74 1,937,526
Jul 19 2022 1.75 0.05 2.94% 1.72 1.79 1.699 1,241,633
Jul 18 2022 1.70 0.00 0.0% 1.74 1.82 1.65 1,579,196
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.

Log in to InvestorsHub
Register Now