Register for streaming realtime charts, analysis tools, and prices.
PGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.40 | -0.02 | -1.41% | 1.3799 | 1.41 | 1.37 | 598,214 |
| Apr 24 2024 | 1.42 | 0.02 | 1.43% | 1.40 | 1.43 | 1.39 | 558,930 |
| Apr 23 2024 | 1.40 | 0.02 | 1.45% | 1.40 | 1.45 | 1.39 | 507,017 |
| Apr 22 2024 | 1.38 | 0.05 | 3.76% | 1.32 | 1.39 | 1.32 | 888,547 |
| Apr 19 2024 | 1.33 | 0.01 | 0.76% | 1.30 | 1.34 | 1.28 | 1,013,420 |
| Apr 18 2024 | 1.32 | 0.01 | 0.76% | 1.30 | 1.355 | 1.28 | 1,119,462 |
| Apr 17 2024 | 1.31 | -0.05 | -3.68% | 1.39 | 1.405 | 1.30 | 811,216 |
| Apr 16 2024 | 1.36 | -0.04 | -2.86% | 1.41 | 1.42 | 1.33 | 761,812 |
| Apr 15 2024 | 1.40 | -0.02 | -1.41% | 1.40 | 1.42 | 1.37 | 1,223,162 |
| Apr 12 2024 | 1.42 | -0.03 | -2.07% | 1.43 | 1.45 | 1.375 | 932,148 |
| Apr 11 2024 | 1.45 | 0.05 | 3.57% | 1.44 | 1.4775 | 1.42 | 695,083 |
| Apr 10 2024 | 1.40 | -0.01 | -0.71% | 1.3699 | 1.41 | 1.36 | 1,112,721 |
| Apr 09 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.46 | 1.40 | 312,802 |
| Apr 08 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.46 | 1.40 | 649,138 |
| Apr 05 2024 | 1.40 | 0.04 | 2.94% | 1.39 | 1.43 | 1.365 | 509,598 |
| Apr 04 2024 | 1.36 | -0.04 | -2.86% | 1.41 | 1.42 | 1.36 | 618,110 |
| Apr 03 2024 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 1.35 | 635,005 |
| Apr 02 2024 | 1.39 | -0.04 | -2.80% | 1.43 | 1.43 | 1.37 | 712,929 |
| Apr 01 2024 | 1.43 | -0.01 | -0.69% | 1.47 | 1.485 | 1.42 | 520,465 |
| Mar 28 2024 | 1.44 | -0.01 | -0.69% | 1.43 | 1.47 | 1.42 | 690,899 |
| Mar 27 2024 | 1.45 | 0.05 | 3.57% | 1.41 | 1.45 | 1.39 | 467,157 |
| Mar 26 2024 | 1.40 | -0.01 | -0.36% | 1.42 | 1.43 | 1.39 | 1,131,107 |
| Mar 25 2024 | 1.405 | 0.01 | 0.72% | 1.41 | 1.415 | 1.39 | 558,521 |
| Mar 22 2024 | 1.395 | -0.14 | -8.82% | 1.44 | 1.46 | 1.37 | 1,480,284 |
| Mar 21 2024 | 1.53 | 0.09 | 6.25% | 1.48 | 1.5999 | 1.455 | 1,539,491 |
| Mar 20 2024 | 1.44 | 0.00 | 0.00% | 1.41 | 1.47 | 1.35 | 1,972,273 |
| Mar 19 2024 | 1.44 | 0.05 | 3.60% | 1.39 | 1.475 | 1.39 | 1,120,476 |
| Mar 18 2024 | 1.39 | -0.04 | -2.80% | 1.45 | 1.46 | 1.39 | 797,477 |
| Mar 15 2024 | 1.43 | 0.00 | 0.00% | 1.41 | 1.526 | 1.41 | 1,513,558 |
| Mar 14 2024 | 1.43 | -0.09 | -5.92% | 1.54 | 1.55 | 1.41 | 1,019,451 |
| Mar 13 2024 | 1.52 | 0.02 | 1.00% | 1.51 | 1.57 | 1.48 | 695,881 |
| Mar 12 2024 | 1.505 | -0.05 | -3.22% | 1.58 | 1.58 | 1.49 | 708,677 |
| Mar 11 2024 | 1.555 | -0.20 | -11.14% | 1.77 | 1.785 | 1.55 | 1,281,458 |
| Mar 08 2024 | 1.75 | 0.08 | 4.79% | 1.72 | 1.775 | 1.69 | 1,267,566 |
| Mar 07 2024 | 1.67 | -0.01 | -0.60% | 1.66 | 1.7399 | 1.65 | 997,483 |
| Mar 06 2024 | 1.68 | 0.07 | 4.35% | 1.63 | 1.70 | 1.61 | 899,809 |
| Mar 05 2024 | 1.61 | -0.02 | -1.23% | 1.61 | 1.67 | 1.58 | 808,684 |
| Mar 04 2024 | 1.63 | -0.06 | -3.55% | 1.69 | 1.71 | 1.60 | 1,087,173 |
| Mar 01 2024 | 1.69 | 0.15 | 9.74% | 1.58 | 1.70 | 1.535 | 1,282,157 |
| Feb 29 2024 | 1.54 | 0.02 | 1.32% | 1.55 | 1.61 | 1.54 | 1,285,498 |
| Feb 28 2024 | 1.52 | -0.10 | -6.17% | 1.60 | 1.625 | 1.46 | 1,666,972 |
| Feb 27 2024 | 1.62 | 0.09 | 5.88% | 1.55 | 1.70 | 1.4908 | 2,009,499 |
| Feb 26 2024 | 1.53 | 0.07 | 4.79% | 1.47 | 1.66 | 1.45 | 2,237,293 |
| Feb 23 2024 | 1.46 | 0.02 | 1.39% | 1.42 | 1.48 | 1.41 | 1,038,847 |
| Feb 22 2024 | 1.44 | 0.02 | 1.41% | 1.42 | 1.47 | 1.415 | 1,140,036 |
| Feb 21 2024 | 1.42 | -0.01 | -0.70% | 1.42 | 1.46 | 1.41 | 627,308 |
| Feb 20 2024 | 1.43 | 0.01 | 0.70% | 1.40 | 1.50 | 1.40 | 1,098,142 |
| Feb 16 2024 | 1.42 | -0.01 | -0.70% | 1.42 | 1.4498 | 1.41 | 926,887 |
| Feb 15 2024 | 1.43 | 0.03 | 2.14% | 1.42 | 1.44 | 1.365 | 996,546 |
| Feb 14 2024 | 1.40 | 0.09 | 6.87% | 1.34 | 1.41 | 1.32 | 1,319,926 |
| Feb 13 2024 | 1.31 | -0.12 | -8.39% | 1.375 | 1.41 | 1.30 | 2,273,084 |
| Feb 12 2024 | 1.43 | 0.03 | 2.14% | 1.40 | 1.445 | 1.37 | 955,194 |
| Feb 09 2024 | 1.40 | 0.01 | 1.08% | 1.37 | 1.42 | 1.37 | 650,315 |
| Feb 08 2024 | 1.385 | 0.01 | 0.36% | 1.36 | 1.41 | 1.36 | 572,544 |
| Feb 07 2024 | 1.38 | -0.05 | -3.50% | 1.41 | 1.42 | 1.37 | 878,586 |
| Feb 06 2024 | 1.43 | 0.05 | 3.62% | 1.38 | 1.45 | 1.37 | 564,859 |
| Feb 05 2024 | 1.38 | -0.01 | -0.72% | 1.38 | 1.415 | 1.36 | 513,049 |
| Feb 02 2024 | 1.39 | -0.01 | -0.71% | 1.40 | 1.41 | 1.365 | 678,379 |
| Feb 01 2024 | 1.40 | 0.02 | 1.45% | 1.38 | 1.42 | 1.36 | 661,704 |
| Jan 31 2024 | 1.38 | -0.01 | -0.72% | 1.40 | 1.45 | 1.37 | 1,269,868 |
| Jan 30 2024 | 1.39 | -0.09 | -6.08% | 1.46 | 1.46 | 1.36 | 1,227,129 |
| Jan 29 2024 | 1.48 | 0.10 | 7.25% | 1.41 | 1.48 | 1.35 | 1,217,064 |
