Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precigen Inc (NQ: PGEN )

1.630 -0.070 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.230 1.255 1.170 1.190 3,991,379 -0.04(-3.25%)
May 30, 2023 1.230 1.250 1.130 1.230 1,013,663 +0.01(+0.82%)
May 26, 2023 1.190 1.230 1.120 1.220 997,438 +0.02(+1.67%)
May 25, 2023 1.320 1.320 1.200 1.200 663,849 -0.12(-9.09%)
May 24, 2023 1.430 1.430 1.260 1.320 1,397,231 -0.08(-5.71%)
May 23, 2023 1.270 1.450 1.270 1.400 1,396,240 +0.09(+6.87%)
May 22, 2023 1.300 1.350 1.275 1.310 949,336 +0.02(+1.55%)
May 19, 2023 1.250 1.310 1.245 1.290 880,832 +0.04(+3.20%)
May 18, 2023 1.240 1.280 1.195 1.250 621,019 +0.02(+1.63%)
May 17, 2023 1.230 1.240 1.170 1.230 691,792 +0.01(+0.82%)
May 16, 2023 1.160 1.250 1.150 1.220 595,875 +0.01(+0.83%)
May 15, 2023 1.070 1.250 1.065 1.210 1,491,970 +0.15(+14.15%)
May 12, 2023 1.130 1.150 1.050 1.060 910,899 -0.08(-7.02%)
May 11, 2023 1.210 1.210 1.120 1.140 727,054 -0.07(-5.79%)
May 10, 2023 1.270 1.275 1.120 1.210 1,805,692 -0.05(-3.97%)
May 09, 2023 1.260 1.270 1.210 1.260 722,451 +0.01(+0.80%)
May 08, 2023 1.200 1.280 1.189 1.250 623,601 +0.03(+2.46%)
May 05, 2023 1.210 1.245 1.200 1.220 655,821 +0.02(+1.67%)
May 04, 2023 1.230 1.230 1.160 1.200 753,804 -0.03(-2.44%)
May 03, 2023 1.120 1.230 1.120 1.230 1,109,212 +0.10(+8.85%)
May 02, 2023 1.160 1.200 1.120 1.130 583,891 -0.05(-4.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.