ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Precigen Inc

Precigen Inc (I5X)

0.7765
-0.044
(-5.36%)
Closed October 07 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.1015-11.56036446470.8780.8780.817525170.84757417DE
4-0.1235-13.72222222220.90.94550.817533380.86794542DE
12-0.7825-50.19243104551.5591.5590.817526310.98158107DE
26-0.5475-41.35196374621.3241.6060.817517441.12258803DE
52-0.3734999-32.47825499811.14999991.610.81521451.17413683DE
156-0.8735-52.93939393941.651.650.81520471.1854608DE
260-0.8735-52.93939393941.651.650.81520471.1854608DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17283327600.8175-0.0225-2.680.81750.81750.8175630
17280736200.8400.000.840.840.840
17279872200.84-0.037-4.220.8270.840.8276045
17279008200.87700.000.8770.8770.8770
17278144200.877-0.001-0.110.8770.8770.8775
17277280200.8780.0283.290.8780.8780.8781500
17274687600.8500.000.850.850.850
17273823600.8500.000.850.850.855600
17272959600.85-0.0635-6.950.850.850.856400
17272095600.91350.0637.410.91350.91350.91352500
17271231600.8505-0.0825-8.840.94550.94550.85051280
17268640200.9330.02452.700.9330.9330.933215
17267775600.908500.000.90850.90850.90850
17266911600.908500.000.90850.90850.90850
17266047600.908500.000.90850.90850.90850
17265183600.908500.000.90850.90850.90850
17262591600.908500.000.90850.90850.90850
17261727600.908500.000.90850.90850.90850
17260863600.908500.000.90850.90850.90850
17259999600.9085-0.081-8.190.90.90850.96500
17259135600.989500.000.98950.98950.98950
17256543600.989500.000.98950.98950.98950
17255679600.989500.000.98950.98950.98950
17254815600.989500.000.98950.98950.98950
17253951600.989500.000.98950.98950.98950
17253087600.989500.000.98950.98950.98950
17250495600.989500.000.98950.98950.98950
17249631600.9895-0.0315-3.090.98950.98950.989550
17248768201.020999900.001.02099991.02099991.02099990
17247904201.020999900.001.02099991.02099991.02099990
17247040201.020999900.001.02099991.02099991.02099990
17244448201.020999900.001.02099991.02099991.02099990
17243584201.020999900.001.02099991.02099991.02099990
17242720201.020999900.001.02099991.02099991.02099990
17241856201.020999900.001.02099991.02099991.02099990
17240992201.02099990.032.661.02099991.02099991.02099991000
17238399600.994500.000.99450.99450.99450
17237535600.994500.000.99450.99450.99450
17236671600.994500.000.99450.99450.99450
17235807600.9945-0.1985-16.640.99450.99450.9945200
17234944201.19300.001.1931.1931.1930
17232352201.19300.001.1931.1931.1930
17231488201.193-0.09-6.870.8771.1930.85355626
17230623601.280999900.001.28099991.28099991.28099990
17229759601.28099990.1816.451.28099991.28099991.2809999550
17228896201.1-0.31-22.211.121.121.13600
17226304201.41400.001.4141.4141.4140
17225440201.41400.001.4141.4141.4140
17224576201.41400.001.4141.4141.4140
17223712201.414-0.15-9.301.4141.4141.4143600
17222848201.55900.001.5591.5591.5590
17220256201.5590.117.371.5591.5591.55960
17219391601.45200.001.4521.4521.4520
17218527601.45200.001.4521.4521.4520
17217663601.45200.001.4521.4521.4520
17216799601.45200.001.4521.4521.4520
17214207601.45200.001.4521.4521.4520
17213343601.45200.001.4521.4521.4520
17212479601.45200.001.4521.4521.4520
17211615601.45200.001.4521.4521.4520
17210751601.45200.001.4521.4521.4520
17208159601.45200.001.4521.4521.4520
17207295601.45200.001.4521.4521.4520
17206431601.45200.001.4521.4521.4520
17205567601.45200.001.4521.4521.4520
17204703601.4520.053.791.4521.4521.4524000

Your Recent History

Delayed Upgrade Clock