Precigen Inc (PGEN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0199 | -1.99 | 1 | 1.095 | 0.94 | 951106 | 1.00478714 | CS |
| 4 | -0.1599 | -14.0263157895 | 1.14 | 1.175 | 0.925 | 829100 | 1.00926444 | CS |
| 12 | -0.5599 | -36.3571428571 | 1.54 | 1.93 | 0.9 | 1020028 | 1.28484456 | CS |
| 26 | -0.4299 | -30.4893617021 | 1.41 | 1.93 | 0.9 | 908354 | 1.37606978 | CS |
| 52 | -0.3899 | -28.4598540146 | 1.37 | 1.93 | 0.8354 | 1079635 | 1.32200751 | CS |
| 156 | -4.5799 | -82.3723021583 | 5.56 | 5.6 | 0.805 | 1334722 | 1.8354511 | CS |
| 260 | -4.1499 | -80.8947368421 | 5.13 | 11.1 | 0.805 | 1359552 | 3.31957138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.9671 | 0.0029 | 0.30 | 0.961 | 0.979 | 0.95 | 724964 |
| 1727130900 | 0.9642 | -0.0308 | -3.10 | 0.99 | 1 | 0.94 | 1150588 |
| 1726871700 | 0.995 | -0.075 | -7.01 | 1.05 | 1.05 | 0.99 | 1620925 |
| 1726785300 | 1.07 | 0.03 | 2.88 | 1.065 | 1.095 | 1.04 | 638854 |
| 1726698900 | 1.04 | 0.04 | 4.31 | 1.01 | 1.09 | 1.0049999 | 729693 |
| 1726612500 | 0.997 | -0.0028 | -0.28 | 1 | 1.02 | 0.98 | 615471 |
| 1726526100 | 0.9998 | -0.0502 | -4.78 | 1.05 | 1.06 | 0.9901 | 483890 |
| 1726266900 | 1.05 | 0.06 | 5.86 | 1.03 | 1.05 | 0.9919 | 636153 |
| 1726180500 | 0.9919 | 0.019 | 1.95 | 0.9852 | 1.01 | 0.97 | 704098 |
| 1726094100 | 0.9729 | -0.0059 | -0.60 | 0.9722 | 1 | 0.945 | 533255 |
| 1726007700 | 0.9788 | 0.0077 | 0.79 | 0.9997 | 0.9997 | 0.95 | 403822 |
| 1725921300 | 0.9711 | 0.0311 | 3.31 | 0.9551 | 1.01 | 0.9501 | 1006975 |
| 1725662100 | 0.94 | -0.019 | -1.98 | 0.98 | 0.9937 | 0.925 | 657532 |
| 1725575700 | 0.959 | -0.006 | -0.62 | 0.9802 | 0.9924 | 0.956 | 1913994 |
| 1725489300 | 0.965 | -0.095 | -8.96 | 1.06 | 1.06 | 0.9526 | 1453223 |
| 1725402900 | 1.06 | -0.04 | -3.64 | 1.09 | 1.11 | 1.05 | 1192359 |
| 1725057300 | 1.1 | -0.01 | -0.90 | 1.12 | 1.135 | 1.07 | 558345 |
| 1724970900 | 1.11 | -0.02 | -1.77 | 1.15 | 1.175 | 1.11 | 371145 |
| 1724884500 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.11 | 625824 |
| 1724798100 | 1.15 | 0 | 0.00 | 1.1399999 | 1.155 | 1.11 | 456745 |
| 1724711700 | 1.15 | -0.01 | -0.86 | 1.18 | 1.19 | 1.1399999 | 907854 |
| 1724452500 | 1.16 | 0.04 | 3.57 | 1.12 | 1.19 | 1.12 | 467078 |
| 1724366100 | 1.12 | -0.07 | -5.88 | 1.2 | 1.205 | 1.12 | 465093 |
| 1724279700 | 1.19 | 0.06 | 5.31 | 1.1299999 | 1.2 | 1.1299999 | 718174 |
| 1724193300 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.18 | 1.12 | 693013 |
| 1724106900 | 1.15 | 0.06 | 5.50 | 1.1 | 1.17 | 1.09 | 851686 |
| 1723847700 | 1.09 | 0.02 | 1.87 | 1.0805 | 1.105 | 1.07 | 645706 |
| 1723761300 | 1.07 | -0.05 | -4.46 | 1.1 | 1.2 | 1.07 | 1213592 |
| 1723674900 | 1.12 | 0.03 | 2.75 | 1.2 | 1.25 | 1.11 | 1419573 |
| 1723588500 | 1.09 | 0.02 | 1.87 | 1.065 | 1.09 | 1.05 | 651456 |
| 1723502100 | 1.07 | -0.03 | -2.73 | 1.1 | 1.115 | 1.05 | 671191 |
| 1723242900 | 1.1 | -0.17 | -13.39 | 1.25 | 1.25 | 1.06 | 1172091 |
| 1723156500 | 1.27 | 0.09 | 7.63 | 0.9486 | 1.335 | 0.9 | 8579546 |
| 1723070100 | 1.18 | -0.17 | -12.59 | 1.3 | 1.3299 | 1.0701 | 3917029 |
| 1722983700 | 1.35 | 0.04 | 3.05 | 1.35 | 1.42 | 1.32 | 801090 |
| 1722897300 | 1.31 | -0.07 | -5.07 | 1.31 | 1.37 | 1.3 | 855814 |
| 1722638100 | 1.3799999 | -0.05 | -3.50 | 1.3899999 | 1.46 | 1.36 | 968869 |
| 1722551700 | 1.43 | -0.09 | -5.92 | 1.52 | 1.522 | 1.43 | 788768 |
| 1722465300 | 1.52 | 0 | 0.00 | 1.55 | 1.5988 | 1.49 | 795485 |
| 1722378900 | 1.52 | -0.1 | -6.17 | 1.6399999 | 1.65 | 1.5 | 1050401 |
| 1722292500 | 1.62 | -0.06 | -3.57 | 1.67 | 1.7 | 1.61 | 606992 |
| 1722033300 | 1.68 | 0.02 | 1.20 | 1.7 | 1.71 | 1.6399999 | 568749 |
| 1721946900 | 1.66 | 0.02 | 1.53 | 1.625 | 1.685 | 1.6201 | 544903 |
| 1721860500 | 1.635 | -0.02 | -0.91 | 1.655 | 1.72 | 1.61 | 844708 |
| 1721774100 | 1.65 | 0.05 | 3.13 | 1.61 | 1.66 | 1.6 | 528791 |
| 1721687700 | 1.5999 | 0.01 | 0.62 | 1.6 | 1.655 | 1.55 | 551636 |
| 1721428500 | 1.59 | -0.07 | -4.22 | 1.675 | 1.675 | 1.57 | 833118 |
| 1721342100 | 1.66 | -0.07 | -4.05 | 1.75 | 1.76 | 1.645 | 837801 |
| 1721255700 | 1.73 | -0.15 | -7.98 | 1.82 | 1.85 | 1.7 | 1082247 |
| 1721169300 | 1.88 | 0.24 | 14.29 | 1.66 | 1.93 | 1.66 | 2521660 |
| 1721082900 | 1.645 | 0.03 | 2.17 | 1.6299999 | 1.67 | 1.5848 | 1178997 |
| 1720823700 | 1.61 | -0.03 | -1.83 | 1.65 | 1.67 | 1.59 | 1156815 |
| 1720737300 | 1.6399999 | 0.1 | 6.49 | 1.55 | 1.65 | 1.55 | 1332511 |
| 1720650900 | 1.54 | -0.02 | -1.28 | 1.55 | 1.58 | 1.52 | 422414 |
| 1720564500 | 1.56 | 0.01 | 0.65 | 1.56 | 1.56 | 1.53 | 329266 |
| 1720478100 | 1.55 | 0.13 | 9.15 | 1.46 | 1.58 | 1.46 | 749527 |
| 1720218900 | 1.42 | -0.05 | -3.40 | 1.48 | 1.49 | 1.4 | 497212 |
| 1720040640 | 1.47 | -0.02 | -1.34 | 1.51 | 1.53 | 1.46 | 382097 |
| 1719959700 | 1.49 | -0.06 | -3.87 | 1.54 | 1.54 | 1.44 | 805801 |
| 1719873300 | 1.55 | -0.03 | -1.90 | 1.56 | 1.57 | 1.53 | 576334 |
| 1719614100 | 1.58 | 0.07 | 4.64 | 1.5 | 1.62 | 1.47 | 1842513 |
| 1719527700 | 1.51 | -0.04 | -2.58 | 1.56 | 1.57 | 1.5 | 687603 |
| 1719441300 | 1.55 | -0.12 | -7.19 | 1.65 | 1.67 | 1.54 | 755482 |
| 1719354900 | 1.67 | 0.06 | 3.73 | 1.6299999 | 1.67 | 1.6 | 685485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
