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
)
1.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020
6.210
6.280
5.960
6.050
901,077
-0.15(-2.34%)
Aug 28, 2020
5.880
6.240
5.880
6.195
985,900
+0.28(+4.65%)
Aug 27, 2020
5.490
6.060
5.490
5.920
1,431,180
+0.42(+7.64%)
Aug 26, 2020
5.560
5.710
5.430
5.500
546,299
-0.08(-1.43%)
Aug 25, 2020
5.780
5.780
5.320
5.580
744,840
+0.03(+0.54%)
Aug 24, 2020
6.130
6.150
5.430
5.550
1,454,222
-0.54(-8.87%)
Aug 21, 2020
5.560
6.650
5.560
6.090
3,819,900
+0.52(+9.34%)
Aug 20, 2020
5.250
5.640
5.230
5.570
1,523,671
+0.29(+5.49%)
Aug 19, 2020
4.870
5.470
4.820
5.280
1,679,586
+0.39(+7.98%)
Aug 18, 2020
5.010
5.015
4.798
4.890
809,650
-0.15(-2.98%)
Aug 17, 2020
4.440
5.060
4.410
5.040
1,612,024
+0.59(+13.26%)
Aug 14, 2020
4.460
4.650
4.260
4.450
1,785,000
+0.27(+6.46%)
Aug 13, 2020
4.220
4.370
4.170
4.180
714,461
-0.16(-3.69%)
Aug 12, 2020
4.480
4.560
4.100
4.340
1,655,846
-0.26(-5.65%)
Aug 11, 2020
4.890
5.540
3.860
4.600
5,843,627
-0.52(-10.16%)
Aug 10, 2020
4.910
5.170
4.860
5.120
868,052
+0.24(+4.92%)
Aug 07, 2020
4.650
5.050
4.650
4.880
735,900
+0.12(+2.52%)
Aug 06, 2020
5.000
5.070
4.640
4.760
793,242
-0.13(-2.66%)
Aug 05, 2020
4.660
4.950
4.600
4.890
690,931
+0.27(+5.84%)
Aug 04, 2020
4.460
4.740
4.440
4.620
890,690
+0.16(+3.59%)
Aug 03, 2020
4.250
4.512
4.210
4.460
579,701
+0.25(+5.94%)
Jul 31, 2020
4.410
4.410
4.036
4.210
806,500
-0.19(-4.32%)
Jul 30, 2020
4.330
4.460
4.230
4.400
514,344
+0.02(+0.46%)
Jul 29, 2020
4.260
4.430
4.060
4.380
904,781
+0.16(+3.79%)
Jul 28, 2020
4.350
4.400
4.210
4.220
558,172
-0.16(-3.65%)
Jul 27, 2020
4.270
4.530
4.200
4.380
678,208
+0.12(+2.70%)
Jul 24, 2020
4.450
4.450
4.240
4.265
625,500
-0.19(-4.16%)
Jul 23, 2020
4.700
4.780
4.450
4.450
746,810
-0.31(-6.51%)
Jul 22, 2020
4.710
4.850
4.570
4.760
551,016
+0.02(+0.42%)
Jul 21, 2020
4.900
5.180
4.710
4.740
1,167,465
-0.10(-2.07%)
Jul 20, 2020
4.580
4.840
4.540
4.840
635,312
+0.26(+5.68%)
Jul 17, 2020
4.650
4.770
4.580
4.580
628,300
-0.09(-1.93%)
Jul 16, 2020
4.460
4.690
4.380
4.670
879,226
+0.15(+3.32%)
Jul 15, 2020
4.610
4.640
4.410
4.520
621,639
+0.03(+0.67%)
Jul 14, 2020
4.340
4.490
4.190
4.490
629,274
+0.14(+3.22%)
Jul 13, 2020
4.570
4.650
4.340
4.350
760,082
-0.18(-3.97%)
Jul 10, 2020
4.350
4.590
4.170
4.530
987,700
+0.21(+4.86%)
Jul 09, 2020
4.550
4.640
4.300
4.320
804,315
-0.18(-4.00%)
Jul 08, 2020
4.550
4.590
4.400
4.500
1,133,593
+0.00(+0.00%)
Jul 07, 2020
4.530
4.650
4.360
4.500
881,796
-0.07(-1.53%)
Jul 06, 2020
4.870
4.940
4.510
4.570
1,569,368
-0.25(-5.19%)
Jul 02, 2020
4.850
5.070
4.700
4.820
971,400
+0.07(+1.47%)
Jul 01, 2020
5.020
5.190
4.700
4.750
1,439,285
-0.24(-4.81%)
Jun 30, 2020
4.800
5.040
4.770
4.990
2,846,023
+0.11(+2.25%)
Jun 29, 2020
5.000
5.190
4.640
4.880
1,805,235
-0.08(-1.61%)
Jun 26, 2020
4.850
5.120
4.710
4.960
2,688,200
+0.05(+1.02%)
Jun 25, 2020
5.050
5.270
4.870
4.910
1,305,837
-0.20(-3.91%)
Jun 24, 2020
4.890
5.400
4.870
5.110
1,928,252
+0.19(+3.86%)
Jun 23, 2020
5.250
5.290
4.760
4.920
2,211,392
-0.54(-9.89%)
Jun 22, 2020
5.010
5.870
4.990
5.460
4,296,709
+0.47(+9.42%)
Jun 19, 2020
4.320
4.990
4.170
4.990
6,810,200
+0.85(+20.53%)
Jun 18, 2020
4.040
4.250
4.000
4.140
872,088
+0.10(+2.48%)
Jun 17, 2020
4.450
4.540
4.000
4.040
1,435,021
-0.45(-10.02%)
Jun 16, 2020
4.500
4.670
4.180
4.490
1,588,219
+0.00(+0.00%)
Jun 15, 2020
3.990
4.540
3.920
4.490
2,278,271
+0.35(+8.45%)
Jun 12, 2020
3.990
4.340
3.773
4.140
2,130,200
+0.45(+12.20%)
Jun 11, 2020
4.250
4.290
3.680
3.690
2,736,764
-0.69(-15.75%)
Jun 10, 2020
3.430
4.500
3.390
4.380
5,151,208
+0.90(+25.86%)
Jun 09, 2020
3.620
3.710
3.380
3.480
1,199,729
-0.24(-6.45%)
Jun 08, 2020
3.280
4.220
3.270
3.720
4,342,807
+0.51(+15.89%)
Jun 05, 2020
3.280
3.350
3.150
3.210
1,474,100
-0.02(-0.62%)
Jun 04, 2020
3.260
3.400
3.080
3.230
1,780,803
-0.06(-1.82%)
Jun 03, 2020
3.560
3.710
3.080
3.290
4,828,638
-0.67(-16.92%)
Jun 02, 2020
2.240
4.740
2.200
3.960
31,396,608
+1.80(+83.33%)
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
.