Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Precigen Inc
(NQ:
PGEN
)
1.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
10.20
10.20
10.20
993,640
+0.25(+2.51%)
Dec 30, 2020
10.03
10.37
9.880
9.950
993,640
-0.03(-0.30%)
Dec 29, 2020
10.63
10.79
9.830
9.980
1,405,001
-0.58(-5.49%)
Dec 28, 2020
10.25
10.87
9.900
10.56
1,509,764
+0.54(+5.39%)
Dec 24, 2020
9.890
10.25
9.850
10.02
653,600
+0.11(+1.11%)
Dec 23, 2020
10.50
10.81
9.560
9.910
1,748,715
-0.59(-5.62%)
Dec 22, 2020
9.980
10.63
9.550
10.50
2,587,339
+0.54(+5.42%)
Dec 21, 2020
9.360
10.32
9.110
9.960
2,808,194
+0.33(+3.43%)
Dec 18, 2020
8.210
9.660
8.210
9.630
4,611,400
+1.44(+17.58%)
Dec 17, 2020
7.450
8.430
7.410
8.190
1,830,333
+0.70(+9.35%)
Dec 16, 2020
7.200
7.740
7.070
7.490
1,810,343
+0.32(+4.46%)
Dec 15, 2020
9.200
9.330
7.000
7.170
3,082,032
-2.06(-22.32%)
Dec 14, 2020
8.480
9.500
8.460
9.230
1,648,184
+0.96(+11.61%)
Dec 11, 2020
8.140
8.350
7.980
8.270
627,800
-0.03(-0.36%)
Dec 10, 2020
8.160
8.600
8.160
8.300
663,305
-0.03(-0.36%)
Dec 09, 2020
8.470
8.740
7.990
8.330
810,439
-0.07(-0.83%)
Dec 08, 2020
8.090
8.900
8.090
8.400
1,440,114
+0.31(+3.83%)
Dec 07, 2020
8.560
8.940
8.090
8.090
1,152,643
-0.38(-4.49%)
Dec 04, 2020
8.440
8.950
7.950
8.470
1,155,700
-0.01(-0.12%)
Dec 03, 2020
8.690
9.150
8.370
8.480
1,060,953
-0.07(-0.82%)
Dec 02, 2020
8.150
8.730
8.080
8.550
1,233,455
+0.31(+3.76%)
Dec 01, 2020
8.330
8.800
8.130
8.240
3,070,771
+0.32(+4.04%)
Nov 30, 2020
7.750
7.950
7.270
7.920
1,206,248
+0.43(+5.74%)
Nov 27, 2020
7.430
7.970
7.150
7.490
1,388,200
+0.01(+0.13%)
Nov 25, 2020
6.220
7.650
6.180
7.480
3,389,600
+1.40(+23.03%)
Nov 24, 2020
6.070
6.320
5.830
6.080
689,448
+0.14(+2.36%)
Nov 23, 2020
6.300
6.450
5.930
5.940
818,545
-0.37(-5.86%)
Nov 20, 2020
6.050
6.490
6.050
6.310
683,000
+0.17(+2.77%)
Nov 19, 2020
6.020
6.190
5.950
6.140
381,718
+0.11(+1.82%)
Nov 18, 2020
6.290
6.500
6.030
6.030
540,461
-0.17(-2.74%)
Nov 17, 2020
6.360
6.700
6.160
6.200
834,367
-0.20(-3.13%)
Nov 16, 2020
6.000
6.480
6.000
6.400
1,275,259
+0.50(+8.38%)
Nov 13, 2020
5.870
5.960
5.680
5.905
444,300
-0.02(-0.42%)
Nov 12, 2020
5.660
5.950
5.660
5.930
677,097
+0.15(+2.60%)
Nov 11, 2020
6.050
6.240
5.730
5.780
824,276
-0.22(-3.67%)
Nov 10, 2020
5.480
6.010
5.340
6.000
1,392,357
+0.57(+10.50%)
Nov 09, 2020
5.200
5.580
5.070
5.430
1,237,187
+0.52(+10.59%)
Nov 06, 2020
5.270
5.270
4.880
4.910
596,000
-0.36(-6.83%)
Nov 05, 2020
5.210
5.300
4.930
5.270
780,828
+0.05(+0.96%)
Nov 04, 2020
4.680
5.280
4.680
5.220
1,363,384
+0.54(+11.54%)
Nov 03, 2020
4.270
4.740
4.250
4.680
1,198,518
+0.51(+12.23%)
Nov 02, 2020
4.380
4.380
4.060
4.170
576,860
-0.12(-2.80%)
Oct 30, 2020
4.300
4.350
4.080
4.290
692,900
-0.10(-2.28%)
Oct 29, 2020
4.060
4.470
4.020
4.390
784,278
+0.28(+6.81%)
Oct 28, 2020
4.140
4.230
3.950
4.110
562,736
-0.18(-4.20%)
Oct 27, 2020
4.100
4.310
3.960
4.290
623,556
+0.19(+4.63%)
Oct 26, 2020
4.350
4.370
3.980
4.100
769,625
-0.29(-6.61%)
Oct 23, 2020
4.350
4.480
4.180
4.390
492,400
+0.06(+1.39%)
Oct 22, 2020
4.320
4.560
4.260
4.330
529,939
+0.01(+0.23%)
Oct 21, 2020
4.490
4.580
4.230
4.320
698,383
-0.21(-4.64%)
Oct 20, 2020
4.520
4.650
4.260
4.530
864,666
+0.00(+0.00%)
Oct 19, 2020
4.860
4.970
4.480
4.530
804,147
-0.30(-6.21%)
Oct 16, 2020
4.990
5.060
4.800
4.830
720,900
-0.17(-3.40%)
Oct 15, 2020
4.670
5.550
4.630
5.000
2,514,616
+0.33(+7.07%)
Oct 14, 2020
4.800
5.020
4.650
4.670
792,341
-0.11(-2.30%)
Oct 13, 2020
4.920
5.000
4.730
4.780
618,667
-0.24(-4.78%)
Oct 12, 2020
5.600
5.600
4.880
5.020
1,903,465
-0.67(-11.78%)
Oct 09, 2020
4.810
5.940
4.790
5.690
6,028,800
+1.28(+29.02%)
Oct 08, 2020
4.360
4.555
4.320
4.410
821,068
+0.03(+0.68%)
Oct 07, 2020
4.090
4.400
4.090
4.380
909,348
+0.33(+8.15%)
Oct 06, 2020
4.010
4.285
3.960
4.050
812,281
+0.04(+1.00%)
Oct 05, 2020
3.770
4.020
3.750
4.010
636,140
+0.26(+6.93%)
Oct 02, 2020
3.720
4.040
3.660
3.750
791,800
-0.07(-1.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.