Precigen, Inc. - Common Stock (PGEN)

5.2500
+0.1100 (2.14%)
NASDAQ · Last Trade: Nov 4th, 2:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Precigen, Inc. - Common Stock (PGEN)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20265.345.385.065.259,717,1305.25
11/02/20265.365.484.915.1420,612,9025.14
10/30/20266.497.046.496.948,104,5666.94
10/29/20266.206.996.066.647,734,8416.64
10/28/20266.066.346.036.083,673,4096.08
10/27/20266.016.225.966.153,790,1376.15
10/26/20266.246.316.016.042,546,2786.04
10/23/20266.376.386.156.194,347,2866.19
10/22/20266.506.636.286.396,253,4706.39
10/21/20266.796.926.576.605,969,2976.60
10/20/20266.626.956.516.836,174,0616.83
10/19/20266.456.686.306.664,138,9696.66
10/16/20267.197.226.306.385,488,2966.38
10/15/20267.317.557.177.203,952,6077.20
10/14/20267.487.707.337.364,194,4507.36
10/13/20267.607.717.487.482,403,3637.48
10/12/20267.777.877.637.662,163,2577.66
10/09/20267.597.847.477.813,384,1757.81
10/08/20267.497.647.407.603,829,4737.60
10/07/20267.387.757.357.544,151,9237.54
10/06/20267.797.907.497.555,139,0607.55
10/05/20268.518.607.557.7410,252,4837.74
10/02/20268.308.558.188.546,363,3668.54
10/01/20268.508.648.198.214,612,8198.21
9/30/20268.138.988.098.5611,684,0128.56
9/29/20267.808.107.808.054,137,9088.05
9/28/20267.617.867.507.813,491,0047.81
9/25/20268.088.277.637.756,563,6207.75
9/24/20267.377.757.337.704,617,8487.70
9/23/20267.958.017.197.445,563,8027.44
9/22/20267.648.047.527.895,327,7587.89
9/21/20267.847.917.637.703,240,2737.70
9/18/20267.988.047.707.789,578,2657.78
9/17/20267.587.957.587.879,354,8777.87
9/16/20267.007.496.947.438,225,6117.43
9/15/20266.817.016.767.002,779,3117.00
9/14/20266.867.116.836.852,825,6526.85
9/11/20266.776.926.766.852,061,2026.85
9/10/20266.706.736.546.682,838,4886.68
9/09/20266.876.886.676.803,135,9966.80
9/08/20266.897.026.726.872,770,6806.87
9/04/20267.127.277.087.102,192,9887.10
9/03/20267.007.146.987.142,188,1707.14
9/02/20266.917.146.827.012,637,8277.01
9/01/20266.817.006.806.862,805,7616.86
8/31/20266.937.006.606.934,135,5206.93
8/28/20267.117.196.926.952,703,2516.95
8/27/20267.437.467.147.194,976,5137.19
8/26/20267.667.717.287.427,405,7747.42
8/25/20267.297.557.237.285,842,1137.28
8/24/20267.157.216.937.173,349,6327.17
8/21/20267.507.507.107.204,406,1787.20
8/20/20267.067.496.977.447,837,6977.44
8/19/20266.977.216.807.168,152,4717.16
8/18/20266.426.796.346.754,356,0846.75
8/17/20266.166.786.106.556,276,9846.55
8/14/20266.326.396.086.107,960,2426.10
8/13/20266.976.976.466.495,532,7306.49
8/12/20266.886.956.656.854,423,1966.85
8/11/20267.107.106.756.864,874,0426.86
8/10/20267.217.326.977.004,752,0647.00
8/07/20267.057.266.937.235,758,9067.23
8/06/20266.867.126.676.917,268,7536.91
8/05/20267.027.236.556.8916,927,5186.89
8/04/20266.636.806.376.537,919,9206.53