PGEN

Precigen Historical Data

PGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 1.38 0.05 3.76% 1.32 1.425 1.26 1,387,304
May 26 2022 1.33 0.09 7.26% 1.23 1.355 1.23 1,272,578
May 25 2022 1.24 -0.01 -0.8% 1.26 1.30 1.19 851,234
May 24 2022 1.25 0.00 0.0% 1.24 1.285 1.19 1,319,863
May 23 2022 1.25 0.01 0.81% 1.25 1.27 1.20 806,270
May 20 2022 1.24 -0.01 -0.8% 1.25 1.28 1.21 1,051,463
May 19 2022 1.25 0.00 0.0% 1.24 1.265 1.19 670,345
May 18 2022 1.25 -0.02 -1.57% 1.26 1.2723 1.15 961,844
May 17 2022 1.27 -0.01 -0.78% 1.28 1.32 1.255 835,104
May 16 2022 1.28 -0.07 -5.19% 1.37 1.37 1.27 616,192
May 13 2022 1.35 0.10 8.0% 1.18 1.40 1.18 1,177,236
May 12 2022 1.25 0.06 5.04% 1.18 1.305 1.16 1,136,283
May 11 2022 1.19 -0.10 -7.75% 1.29 1.34 1.18 1,159,730
May 10 2022 1.29 0.14 12.17% 1.12 1.38 1.12 1,715,185
May 09 2022 1.15 -0.10 -8.0% 1.25 1.25 1.13 1,157,734
May 06 2022 1.25 -0.05 -3.85% 1.31 1.315 1.20 1,043,774
May 05 2022 1.30 -0.11 -7.8% 1.41 1.43 1.26 1,042,845
May 04 2022 1.41 0.03 2.17% 1.37 1.44 1.28 904,247
May 03 2022 1.38 -0.02 -1.43% 1.40 1.455 1.35 596,049
May 02 2022 1.40 0.07 5.26% 1.34 1.425 1.31 922,484
Apr 29 2022 1.33 -0.07 -5.0% 1.38 1.46 1.32 738,400
Apr 28 2022 1.40 0.02 1.45% 1.39 1.4199 1.30 786,998
Apr 27 2022 1.38 -0.07 -4.83% 1.47 1.47 1.38 839,166
Apr 26 2022 1.45 -0.14 -8.81% 1.59 1.59 1.45 778,754
Apr 25 2022 1.59 -0.01 -0.63% 1.60 1.615 1.54 865,173
Apr 22 2022 1.60 0.12 8.11% 1.49 1.64 1.44 2,281,634
Apr 21 2022 1.48 -0.11 -6.92% 1.59 1.62 1.46 1,318,252
Apr 20 2022 1.59 -0.04 -2.45% 1.63 1.65 1.58 794,397
Apr 19 2022 1.63 -0.01 -0.61% 1.67 1.72 1.62 1,090,664
Apr 18 2022 1.64 -0.14 -7.87% 1.80 1.80 1.635 1,275,288
Apr 15 2022 1.78 0.00 0.0% 1.78 1.78 1.78 0
Apr 14 2022 1.78 -0.15 -7.77% 1.92 1.95 1.78 1,024,662
Apr 13 2022 1.93 0.01 0.52% 1.93 1.96 1.905 860,607
Apr 12 2022 1.92 -0.12 -5.88% 2.06 2.08 1.90 1,460,384
Apr 11 2022 2.04 -0.09 -4.23% 2.11 2.14 2.02 852,574
Apr 08 2022 2.13 -0.16 -6.99% 2.31 2.39 2.12 895,032
Apr 07 2022 2.29 -0.08 -3.38% 2.37 2.395 2.275 759,340
Apr 06 2022 2.37 -0.03 -1.25% 2.34 2.395 2.28 1,359,609
Apr 05 2022 2.40 -0.13 -5.14% 2.50 2.54 2.39 1,472,612
Apr 04 2022 2.53 0.26 11.45% 2.46 2.59 2.26 5,780,931
Apr 01 2022 2.27 0.16 7.33% 2.11 2.28 2.11 1,082,907
Mar 31 2022 2.115 0.01 0.24% 2.10 2.1581 2.085 717,743
Mar 30 2022 2.11 -0.03 -1.4% 2.15 2.185 2.07 773,674
Mar 29 2022 2.14 0.10 4.9% 2.09 2.1894 2.09 779,363
Mar 28 2022 2.04 -0.02 -0.97% 2.06 2.10 1.99 805,408
Mar 25 2022 2.06 -0.08 -3.74% 2.13 2.15 2.05 811,399
Mar 24 2022 2.14 0.03 1.42% 2.15 2.165 2.065 627,051
Mar 23 2022 2.11 -0.08 -3.65% 2.17 2.21 2.1025 1,101,249
Mar 22 2022 2.19 0.09 4.29% 2.13 2.22 2.115 2,081,312
Mar 21 2022 2.10 -0.10 -4.55% 2.14 2.17 2.05 1,997,455
Mar 18 2022 2.20 0.05 2.33% 2.12 2.32 2.115 11,336,052
Mar 17 2022 2.15 0.09 4.37% 2.05 2.16 1.99 2,434,079
Mar 16 2022 2.06 0.12 6.19% 1.97 2.06 1.85 3,189,222
Mar 15 2022 1.94 0.03 1.57% 1.93 1.96 1.86 2,336,547
Mar 14 2022 1.91 -0.15 -7.28% 2.05 2.05 1.89 3,044,093
Mar 11 2022 2.06 -0.12 -5.5% 2.22 2.23 2.06 1,386,698
Mar 10 2022 2.18 -0.14 -6.03% 2.27 2.285 2.14 1,120,923
Mar 09 2022 2.32 0.17 7.91% 2.19 2.33 2.15 1,467,249
Mar 08 2022 2.15 0.13 6.44% 2.03 2.235 1.97 1,519,980
Mar 07 2022 2.02 0.00 0.0% 2.02 2.08 2.005 1,599,356
Mar 04 2022 2.02 -0.03 -1.46% 2.03 2.1092 2.00 1,348,863
Mar 03 2022 2.05 -0.17 -7.66% 2.26 2.27 2.05 1,471,410
Mar 02 2022 2.22 0.06 2.78% 2.18 2.25 2.15 1,443,584
Mar 01 2022 2.16 -0.09 -4.0% 2.14 2.23 2.10 1,352,445
Feb 28 2022 2.25 0.04 1.81% 2.13 2.26 2.105 1,584,916


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.