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
)
1.380
-0.060 (-4.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 29, 2022
1.380
1.460
1.320
1.330
738,400
-0.07(-5.00%)
Apr 28, 2022
1.390
1.420
1.300
1.400
786,998
+0.02(+1.45%)
Apr 27, 2022
1.470
1.470
1.380
1.380
839,166
-0.07(-4.83%)
Apr 26, 2022
1.590
1.590
1.450
1.450
778,754
-0.14(-8.81%)
Apr 25, 2022
1.600
1.615
1.540
1.590
865,176
-0.01(-0.63%)
Apr 22, 2022
1.490
1.640
1.440
1.600
2,281,636
+0.12(+8.11%)
Apr 21, 2022
1.590
1.620
1.460
1.480
1,318,252
-0.11(-6.92%)
Apr 20, 2022
1.630
1.650
1.580
1.590
794,397
-0.04(-2.45%)
Apr 19, 2022
1.670
1.720
1.620
1.630
1,090,664
-0.01(-0.61%)
Apr 18, 2022
1.800
1.800
1.635
1.640
1,275,470
-0.14(-7.87%)
Apr 14, 2022
1.920
1.950
1.780
1.780
1,039,349
-0.15(-7.77%)
Apr 13, 2022
1.930
1.960
1.905
1.930
860,607
+0.01(+0.52%)
Apr 12, 2022
2.060
2.080
1.900
1.920
1,460,384
-0.12(-5.88%)
Apr 11, 2022
2.110
2.140
2.020
2.040
852,574
-0.09(-4.23%)
Apr 08, 2022
2.310
2.390
2.120
2.130
895,232
-0.16(-6.99%)
Apr 07, 2022
2.370
2.395
2.275
2.290
759,341
-0.08(-3.38%)
Apr 06, 2022
2.340
2.395
2.280
2.370
1,359,609
-0.03(-1.25%)
Apr 05, 2022
2.500
2.540
2.390
2.400
1,474,512
-0.13(-5.14%)
Apr 04, 2022
2.460
2.590
2.260
2.530
5,782,485
+0.26(+11.45%)
Apr 01, 2022
2.110
2.280
2.110
2.270
1,082,907
+0.16(+7.58%)
Mar 31, 2022
2.100
2.158
2.085
2.110
717,743
+0.00(+0.00%)
Mar 30, 2022
2.150
2.185
2.070
2.110
774,674
-0.03(-1.40%)
Mar 29, 2022
2.090
2.189
2.090
2.140
779,363
+0.10(+4.90%)
Mar 28, 2022
2.060
2.100
1.990
2.040
805,408
-0.02(-0.97%)
Mar 25, 2022
2.130
2.150
2.050
2.060
811,399
-0.08(-3.74%)
Mar 24, 2022
2.150
2.165
2.065
2.140
627,051
+0.03(+1.42%)
Mar 23, 2022
2.170
2.210
2.103
2.110
1,101,249
-0.08(-3.65%)
Mar 22, 2022
2.130
2.220
2.115
2.190
2,081,312
+0.09(+4.29%)
Mar 21, 2022
2.140
2.170
2.050
2.100
1,998,055
-0.10(-4.55%)
Mar 18, 2022
2.120
2.320
2.115
2.200
11,336,302
+0.05(+2.33%)
Mar 17, 2022
2.050
2.160
1.990
2.150
2,434,079
+0.09(+4.37%)
Mar 16, 2022
1.970
2.060
1.850
2.060
3,189,222
+0.12(+6.19%)
Mar 15, 2022
1.930
1.960
1.860
1.940
2,336,547
+0.03(+1.57%)
Mar 14, 2022
2.050
2.050
1.890
1.910
3,044,204
-0.15(-7.28%)
Mar 11, 2022
2.220
2.230
2.060
2.060
1,386,698
-0.12(-5.50%)
Mar 10, 2022
2.270
2.285
2.140
2.180
1,120,923
-0.14(-6.03%)
Mar 09, 2022
2.190
2.330
2.150
2.320
1,467,249
+0.17(+7.91%)
Mar 08, 2022
2.030
2.235
1.970
2.150
1,519,980
+0.13(+6.44%)
Mar 07, 2022
2.020
2.080
2.005
2.020
1,599,356
+0.00(+0.00%)
Mar 04, 2022
2.030
2.109
2.000
2.020
1,348,863
-0.03(-1.46%)
Mar 03, 2022
2.260
2.270
2.050
2.050
1,471,410
-0.17(-7.66%)
Mar 02, 2022
2.180
2.250
2.150
2.220
1,443,584
+0.06(+2.78%)
Mar 01, 2022
2.140
2.230
2.100
2.160
1,352,445
-0.09(-4.00%)
Feb 28, 2022
2.130
2.260
2.105
2.250
1,584,916
+0.04(+1.81%)
Feb 25, 2022
2.190
2.215
2.120
2.210
1,731,468
+0.01(+0.45%)
Feb 24, 2022
1.930
2.210
1.930
2.200
2,427,301
+0.19(+9.45%)
Feb 23, 2022
2.060
2.085
1.990
2.010
1,709,541
-0.02(-0.99%)
Feb 22, 2022
2.020
2.090
2.020
2.030
1,300,511
-0.01(-0.49%)
Feb 18, 2022
2.040
0
-0.01(-0.49%)
Feb 17, 2022
2.120
2.150
2.030
2.050
1,875,561
-0.11(-5.09%)
Feb 16, 2022
2.170
2.195
2.100
2.160
1,129,006
-0.05(-2.26%)
Feb 15, 2022
2.140
2.220
2.100
2.210
1,135,265
+0.13(+6.25%)
Feb 14, 2022
2.190
2.200
2.080
2.080
1,006,194
-0.07(-3.26%)
Feb 11, 2022
2.190
2.295
2.130
2.150
1,293,636
-0.04(-1.83%)
Feb 10, 2022
2.210
2.360
2.160
2.190
1,994,096
-0.11(-4.78%)
Feb 09, 2022
2.220
2.330
2.210
2.300
1,780,779
+0.10(+4.55%)
Feb 08, 2022
2.230
2.230
2.140
2.200
922,351
-0.03(-1.35%)
Feb 07, 2022
2.250
2.290
2.160
2.230
1,372,395
-0.01(-0.45%)
Feb 04, 2022
2.200
2.280
2.130
2.240
2,646,300
+0.03(+1.36%)
Feb 03, 2022
2.300
2.190
2.210
1,658,858
-0.12(-5.15%)
Feb 02, 2022
2.610
2.610
2.310
2.330
1,763,552
-0.27(-10.38%)
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
.