Precigen Inc Historical Data - I5X

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1065	15.3568853641	0.6935	0.8	0.6935	2789	0.70853227	DE
4	-0.118	-12.8540305011	0.918	0.918	0.61	1799	0.70156318	DE
12	-0.0175	-2.14067278287	0.8175	0.9435	0.61	1540	0.75058384	DE
26	-0.541	-40.3430275913	1.341	1.559	0.61	1968	0.92195745	DE
52	-0.5	-38.4615384615	1.3	1.61	0.61	1701	1.15378869	DE
156	-0.85	-51.5151515152	1.65	1.65	0.61	2037	1.12438127	DE
260	-0.85	-51.5151515152	1.65	1.65	0.61	2037	1.12438127	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	0.7365	0.043	6.20	0.749	0.749	0.7365	1950
1734989220	0.6935	0.0315	4.76	0.6935	0.6935	0.6935	3628
1734730020	0.662	-0.0275	-3.99	0.662	0.662	0.662	200
1734643620	0.6895	0.0795	13.03	0.717	0.717	0.6895	7934
1734557220	0.61	0	0.00	0.61	0.61	0.61	0
1734470820	0.61	0	0.00	0.61	0.61	0.61	0
1734384420	0.61	-0.0445	-6.80	0.61	0.61	0.61	480
1734125220	0.6545	-0.113	-14.72	0.6545	0.6545	0.6545	100
1734038820	0.7675	0	0.00	0.7675	0.7675	0.7675	0
1733952420	0.7675	0.0495	6.89	0.7675	0.7675	0.7675	650
1733866020	0.718	0	0.00	0.718	0.718	0.718	0
1733779620	0.718	0	0.00	0.718	0.718	0.718	0
1733520420	0.718	-0.2	-21.79	0.718	0.718	0.718	1000
1733434020	0.918	0	0.00	0.918	0.918	0.918	0
1733347620	0.918	0	0.00	0.918	0.918	0.918	0
1733261220	0.918	0	0.00	0.918	0.918	0.918	0
1733174820	0.918	0.1185	14.82	0.918	0.918	0.918	250
1732915620	0.7995	0	0.00	0.7995	0.7995	0.7995	0
1732829220	0.7995	0	0.00	0.7995	0.7995	0.7995	0
1732742820	0.7995	0	0.00	0.7995	0.7995	0.7995	0
1732656420	0.7995	-0.118	-12.86	0.7995	0.7995	0.7995	50
1732570020	0.9175	0.1395	17.93	0.9175	0.9175	0.9175	33
1732310820	0.778	0	0.00	0.778	0.778	0.778	0
1732224420	0.778	0	0.00	0.778	0.778	0.778	0
1732138020	0.778	0	0.00	0.778	0.778	0.778	0
1732051620	0.778	-0.162	-17.23	0.778	0.778	0.778	300
1731965220	0.94	0	0.00	0.94	0.94	0.94	0
1731706020	0.94	0	0.00	0.94	0.94	0.94	0
1731619620	0.94	0	0.00	0.94	0.94	0.94	0
1731533220	0.94	0	0.00	0.94	0.94	0.94	0
1731446820	0.94	0	0.00	0.94	0.94	0.94	0
1731360420	0.94	0.162	20.82	0.9435	0.9435	0.94	1307
1731101160	0.778	0	0.00	0.778	0.778	0.778	0
1731014760	0.778	0	0.00	0.778	0.778	0.778	0
1730928360	0.778	0	0.00	0.778	0.778	0.778	0
1730841960	0.778	0.015	1.97	0.778	0.7785	0.778	96
1730755560	0.763	0	0.00	0.763	0.763	0.763	0
1730496360	0.763	0	0.00	0.763	0.763	0.763	0
1730409960	0.763	-0.0735	-8.79	0.763	0.763	0.763	658
1730319960	0.8365	0	0.00	0.8365	0.8365	0.8365	0
1730233560	0.8365	0	0.00	0.8365	0.8365	0.8365	0
1730147160	0.8365	0	0.00	0.8365	0.8365	0.8365	0
1729887960	0.8365	0	0.00	0.8365	0.8365	0.8365	0
1729801560	0.8365	0	0.00	0.8365	0.8365	0.8365	0
1729715160	0.8365	0	0.00	0.8365	0.8365	0.8365	0
1729628760	0.8365	-0.0295	-3.41	0.8365	0.8365	0.8365	250
1729542360	0.866	0	0.00	0.866	0.866	0.866	0
1729283160	0.866	0.146	20.28	0.866	0.866	0.866	2000
1729196760	0.72	0	0.00	0.72	0.72	0.72	0
1729110360	0.72	0	0.00	0.72	0.72	0.72	0
1729023960	0.72	0	0.00	0.72	0.72	0.72	0
1728937560	0.72	0	0.00	0.72	0.72	0.72	0
1728678360	0.72	-0.075	-9.43	0.72	0.72	0.72	2500
1728591960	0.795	0	0.00	0.795	0.795	0.795	0
1728505560	0.795	-0.0225	-2.75	0.795	0.8085	0.795	6781
1728419160	0.8175	0	0.00	0.8175	0.8175	0.8175	0
1728332760	0.8175	-0.0225	-2.68	0.8175	0.8175	0.8175	630
1728073620	0.84	0	0.00	0.84	0.84	0.84	0
1727987220	0.84	-0.037	-4.22	0.827	0.84	0.827	6045
1727900820	0.877	0	0.00	0.877	0.877	0.877	0
1727814420	0.877	-0.001	-0.11	0.877	0.877	0.877	5
1727728020	0.878	0.028	3.29	0.878	0.878	0.878	1500

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Precigen Inc (I5X)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Precigen Inc (I5X) Historical

Precigen Inc (I5X)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free