Precigen Inc (I5X)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -5.35714285714 | 1.4 | 1.42 | 1.35 | 13400 | 1.42 | DE |
| 4 | 0.023 | 1.76651305684 | 1.302 | 1.42 | 1.03 | 5398 | 1.24859528 | DE |
| 12 | -0.02 | -1.48698884758 | 1.345 | 2.028 | 1.03 | 5733 | 1.59825391 | DE |
| 26 | 0.562 | 73.6566186107 | 0.763 | 2.028 | 0.61 | 4625 | 1.4454952 | DE |
| 52 | 0.035 | 2.71317829457 | 1.29 | 2.028 | 0.61 | 3599 | 1.37192518 | DE |
| 156 | -0.325 | -19.696969697 | 1.65 | 2.028 | 0.61 | 3064 | 1.31785391 | DE |
| 260 | -0.325 | -19.696969697 | 1.65 | 2.028 | 0.61 | 3064 | 1.31785391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1745526420 | 1.42 | -0 | -0.21 | 1.4 | 1.42 | 1.35 | 13400 |
| 1745440020 | 1.423 | 0.26 | 21.94 | 1.403 | 1.423 | 1.37 | 8711 |
| 1745353620 | 1.167 | 0 | 0.00 | 1.167 | 1.167 | 1.167 | 0 |
| 1744921620 | 1.167 | -0.07 | -5.89 | 1.21 | 1.21 | 1.167 | 1461 |
| 1744835220 | 1.24 | 0.01 | 0.81 | 1.22 | 1.272 | 1.209 | 16222 |
| 1744748820 | 1.23 | 0.15 | 13.68 | 1.23 | 1.23 | 1.23 | 4100 |
| 1744662420 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1744403220 | 1.082 | -0.07 | -5.75 | 1.122 | 1.137 | 1.082 | 5475 |
| 1744316820 | 1.1479999 | 0.11 | 10.81 | 1.1479999 | 1.1479999 | 1.1479999 | 2300 |
| 1744230420 | 1.036 | -0.09 | -7.83 | 1.036 | 1.036 | 1.036 | 2500 |
| 1744144020 | 1.124 | 0 | 0.00 | 1.124 | 1.124 | 1.124 | 0 |
| 1744057620 | 1.124 | -0.06 | -5.15 | 1.08 | 1.124 | 1.03 | 3507 |
| 1743798420 | 1.185 | -0.15 | -11.17 | 1.19 | 1.19 | 1.185 | 3250 |
| 1743712020 | 1.334 | 0 | 0.00 | 1.334 | 1.334 | 1.334 | 0 |
| 1743625620 | 1.334 | 0.03 | 2.46 | 1.35 | 1.35 | 1.334 | 2030 |
| 1743539220 | 1.302 | 0 | 0.00 | 1.302 | 1.302 | 1.302 | 0 |
| 1743452820 | 1.302 | -0.37 | -21.99 | 1.302 | 1.302 | 1.302 | 1200 |
| 1743197220 | 1.669 | 0 | 0.00 | 1.669 | 1.669 | 1.669 | 0 |
| 1743110820 | 1.669 | 0 | 0.00 | 1.669 | 1.669 | 1.669 | 0 |
| 1743024420 | 1.669 | 0 | 0.00 | 1.669 | 1.669 | 1.669 | 0 |
| 1742938020 | 1.669 | 0 | 0.00 | 1.669 | 1.669 | 1.669 | 0 |
| 1742851620 | 1.669 | 0.05 | 2.90 | 1.702 | 1.718 | 1.669 | 9444 |
| 1742592420 | 1.622 | 0 | 0.00 | 1.622 | 1.622 | 1.622 | 0 |
| 1742506020 | 1.622 | 0.07 | 4.65 | 1.622 | 1.622 | 1.622 | 1111 |
| 1742419620 | 1.55 | -0.06 | -3.49 | 1.55 | 1.55 | 1.55 | 3000 |
| 1742333220 | 1.606 | 0 | 0.00 | 1.606 | 1.606 | 1.606 | 0 |
| 1742246820 | 1.606 | 0 | 0.00 | 1.606 | 1.606 | 1.606 | 0 |
| 1741987620 | 1.606 | -0.03 | -1.95 | 1.606 | 1.606 | 1.606 | 251 |
| 1741901220 | 1.6379999 | 0 | 0.00 | 1.6379999 | 1.6379999 | 1.6379999 | 0 |
| 1741814820 | 1.6379999 | 0 | 0.00 | 1.6379999 | 1.6379999 | 1.6379999 | 0 |
| 1741728420 | 1.6379999 | -0.08 | -4.38 | 1.6379999 | 1.6379999 | 1.6379999 | 1222 |
| 1741642020 | 1.713 | 0 | 0.00 | 1.713 | 1.713 | 1.713 | 0 |
| 1741382820 | 1.713 | 0 | 0.00 | 1.713 | 1.713 | 1.713 | 0 |
| 1741296420 | 1.713 | 0.04 | 2.09 | 1.742 | 1.742 | 1.713 | 9851 |
| 1741210020 | 1.678 | 0.14 | 8.96 | 1.652 | 1.678 | 1.651 | 6068 |
| 1741123620 | 1.54 | -0.05 | -3.21 | 1.562 | 1.562 | 1.54 | 5306 |
| 1741037220 | 1.591 | -0.1 | -5.75 | 1.609 | 1.609 | 1.591 | 4000 |
| 1740778020 | 1.688 | 0.04 | 2.18 | 1.688 | 1.688 | 1.688 | 1500 |
| 1740691620 | 1.652 | -0.09 | -4.89 | 1.768 | 1.851 | 1.652 | 11227 |
| 1740605220 | 1.737 | 0.11 | 6.56 | 1.602 | 1.8 | 1.602 | 11224 |
| 1740518820 | 1.6299999 | -0.1 | -5.67 | 1.6379999 | 1.943 | 1.528 | 6186 |
| 1740432420 | 1.728 | -0.12 | -6.39 | 1.79 | 1.79 | 1.728 | 238 |
| 1740173220 | 1.846 | 0.04 | 2.05 | 1.846 | 1.846 | 1.846 | 119 |
| 1740086820 | 1.809 | -0.19 | -9.50 | 1.902 | 1.902 | 1.809 | 1150 |
| 1740000420 | 1.999 | 0.12 | 6.39 | 2.0019999 | 2.0019999 | 1.978 | 377 |
| 1739914020 | 1.879 | -0.06 | -3.14 | 1.853 | 2.028 | 1.853 | 6641 |
| 1739827620 | 1.94 | -0.03 | -1.57 | 1.94 | 1.94 | 1.94 | 12 |
| 1739568420 | 1.971 | 0.04 | 1.97 | 1.971 | 1.971 | 1.971 | 2000 |
| 1739482020 | 1.933 | 0.09 | 5.05 | 1.933 | 1.933 | 1.933 | 500 |
| 1739395620 | 1.84 | 0.19 | 11.65 | 1.637 | 1.85 | 1.637 | 27968 |
| 1739309220 | 1.648 | -0.11 | -6.15 | 1.739 | 1.749 | 1.648 | 10725 |
| 1739222820 | 1.756 | 0.01 | 0.34 | 1.688 | 1.756 | 1.675 | 3734 |
| 1738963620 | 1.75 | 0.33 | 22.98 | 1.546 | 1.75 | 1.546 | 41941 |
| 1738877220 | 1.423 | 0.13 | 9.71 | 1.423 | 1.423 | 1.423 | 42 |
| 1738790820 | 1.297 | 0.03 | 2.29 | 1.252 | 1.297 | 1.252 | 4363 |
| 1738704420 | 1.268 | -0 | -0.31 | 1.2569999 | 1.348 | 1.2569999 | 4291 |
| 1738618020 | 1.272 | -0.07 | -5.43 | 1.272 | 1.272 | 1.272 | 337 |
| 1738358820 | 1.345 | 0.12 | 9.89 | 1.345 | 1.345 | 1.345 | 500 |
| 1738272420 | 1.224 | 0 | 0.00 | 1.224 | 1.224 | 1.224 | 0 |
| 1738186020 | 1.224 | 0 | 0.00 | 1.224 | 1.224 | 1.224 | 0 |
| 1738099620 | 1.224 | 0.01 | 1.16 | 1.2789999 | 1.2789999 | 1.224 | 700 |
| 1738013220 | 1.21 | -0.1 | -7.63 | 1.2569999 | 1.2569999 | 1.21 | 12295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
