Precigen Inc (I5X)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1015 | -11.5603644647 | 0.878 | 0.878 | 0.8175 | 2517 | 0.84757417 | DE |
| 4 | -0.1235 | -13.7222222222 | 0.9 | 0.9455 | 0.8175 | 3338 | 0.86794542 | DE |
| 12 | -0.7825 | -50.1924310455 | 1.559 | 1.559 | 0.8175 | 2631 | 0.98158107 | DE |
| 26 | -0.5475 | -41.3519637462 | 1.324 | 1.606 | 0.8175 | 1744 | 1.12258803 | DE |
| 52 | -0.3734999 | -32.4782549981 | 1.1499999 | 1.61 | 0.815 | 2145 | 1.17413683 | DE |
| 156 | -0.8735 | -52.9393939394 | 1.65 | 1.65 | 0.815 | 2047 | 1.1854608 | DE |
| 260 | -0.8735 | -52.9393939394 | 1.65 | 1.65 | 0.815 | 2047 | 1.1854608 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727468760 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1727382360 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 5600 |
| 1727295960 | 0.85 | -0.0635 | -6.95 | 0.85 | 0.85 | 0.85 | 6400 |
| 1727209560 | 0.9135 | 0.063 | 7.41 | 0.9135 | 0.9135 | 0.9135 | 2500 |
| 1727123160 | 0.8505 | -0.0825 | -8.84 | 0.9455 | 0.9455 | 0.8505 | 1280 |
| 1726864020 | 0.933 | 0.0245 | 2.70 | 0.933 | 0.933 | 0.933 | 215 |
| 1726777560 | 0.9085 | 0 | 0.00 | 0.9085 | 0.9085 | 0.9085 | 0 |
| 1726691160 | 0.9085 | 0 | 0.00 | 0.9085 | 0.9085 | 0.9085 | 0 |
| 1726604760 | 0.9085 | 0 | 0.00 | 0.9085 | 0.9085 | 0.9085 | 0 |
| 1726518360 | 0.9085 | 0 | 0.00 | 0.9085 | 0.9085 | 0.9085 | 0 |
| 1726259160 | 0.9085 | 0 | 0.00 | 0.9085 | 0.9085 | 0.9085 | 0 |
| 1726172760 | 0.9085 | 0 | 0.00 | 0.9085 | 0.9085 | 0.9085 | 0 |
| 1726086360 | 0.9085 | 0 | 0.00 | 0.9085 | 0.9085 | 0.9085 | 0 |
| 1725999960 | 0.9085 | -0.081 | -8.19 | 0.9 | 0.9085 | 0.9 | 6500 |
| 1725913560 | 0.9895 | 0 | 0.00 | 0.9895 | 0.9895 | 0.9895 | 0 |
| 1725654360 | 0.9895 | 0 | 0.00 | 0.9895 | 0.9895 | 0.9895 | 0 |
| 1725567960 | 0.9895 | 0 | 0.00 | 0.9895 | 0.9895 | 0.9895 | 0 |
| 1725481560 | 0.9895 | 0 | 0.00 | 0.9895 | 0.9895 | 0.9895 | 0 |
| 1725395160 | 0.9895 | 0 | 0.00 | 0.9895 | 0.9895 | 0.9895 | 0 |
| 1725308760 | 0.9895 | 0 | 0.00 | 0.9895 | 0.9895 | 0.9895 | 0 |
| 1725049560 | 0.9895 | 0 | 0.00 | 0.9895 | 0.9895 | 0.9895 | 0 |
| 1724963160 | 0.9895 | -0.0315 | -3.09 | 0.9895 | 0.9895 | 0.9895 | 50 |
| 1724876820 | 1.0209999 | 0 | 0.00 | 1.0209999 | 1.0209999 | 1.0209999 | 0 |
| 1724790420 | 1.0209999 | 0 | 0.00 | 1.0209999 | 1.0209999 | 1.0209999 | 0 |
| 1724704020 | 1.0209999 | 0 | 0.00 | 1.0209999 | 1.0209999 | 1.0209999 | 0 |
| 1724444820 | 1.0209999 | 0 | 0.00 | 1.0209999 | 1.0209999 | 1.0209999 | 0 |
| 1724358420 | 1.0209999 | 0 | 0.00 | 1.0209999 | 1.0209999 | 1.0209999 | 0 |
| 1724272020 | 1.0209999 | 0 | 0.00 | 1.0209999 | 1.0209999 | 1.0209999 | 0 |
| 1724185620 | 1.0209999 | 0 | 0.00 | 1.0209999 | 1.0209999 | 1.0209999 | 0 |
| 1724099220 | 1.0209999 | 0.03 | 2.66 | 1.0209999 | 1.0209999 | 1.0209999 | 1000 |
| 1723839960 | 0.9945 | 0 | 0.00 | 0.9945 | 0.9945 | 0.9945 | 0 |
| 1723753560 | 0.9945 | 0 | 0.00 | 0.9945 | 0.9945 | 0.9945 | 0 |
| 1723667160 | 0.9945 | 0 | 0.00 | 0.9945 | 0.9945 | 0.9945 | 0 |
| 1723580760 | 0.9945 | -0.1985 | -16.64 | 0.9945 | 0.9945 | 0.9945 | 200 |
| 1723494420 | 1.193 | 0 | 0.00 | 1.193 | 1.193 | 1.193 | 0 |
| 1723235220 | 1.193 | 0 | 0.00 | 1.193 | 1.193 | 1.193 | 0 |
| 1723148820 | 1.193 | -0.09 | -6.87 | 0.877 | 1.193 | 0.8535 | 5626 |
| 1723062360 | 1.2809999 | 0 | 0.00 | 1.2809999 | 1.2809999 | 1.2809999 | 0 |
| 1722975960 | 1.2809999 | 0.18 | 16.45 | 1.2809999 | 1.2809999 | 1.2809999 | 550 |
| 1722889620 | 1.1 | -0.31 | -22.21 | 1.12 | 1.12 | 1.1 | 3600 |
| 1722630420 | 1.414 | 0 | 0.00 | 1.414 | 1.414 | 1.414 | 0 |
| 1722544020 | 1.414 | 0 | 0.00 | 1.414 | 1.414 | 1.414 | 0 |
| 1722457620 | 1.414 | 0 | 0.00 | 1.414 | 1.414 | 1.414 | 0 |
| 1722371220 | 1.414 | -0.15 | -9.30 | 1.414 | 1.414 | 1.414 | 3600 |
| 1722284820 | 1.559 | 0 | 0.00 | 1.559 | 1.559 | 1.559 | 0 |
| 1722025620 | 1.559 | 0.11 | 7.37 | 1.559 | 1.559 | 1.559 | 60 |
| 1721939160 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1721852760 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1721766360 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1721679960 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1721420760 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1721334360 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1721247960 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1721161560 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1721075160 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1720815960 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1720729560 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1720643160 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1720556760 | 1.452 | 0 | 0.00 | 1.452 | 1.452 | 1.452 | 0 |
| 1720470360 | 1.452 | 0.05 | 3.79 | 1.452 | 1.452 | 1.452 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
