Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Precigen Inc (NQ: PGEN )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.120 1.190 1.120 1.160 467,113 +0.04(+3.57%)
Aug 22, 2024 1.200 1.205 1.120 1.120 465,093 -0.07(-5.88%)
Aug 21, 2024 1.130 1.200 1.130 1.190 718,174 +0.06(+5.31%)
Aug 20, 2024 1.160 1.180 1.120 1.130 693,013 -0.02(-1.74%)
Aug 19, 2024 1.100 1.170 1.090 1.150 851,765 +0.06(+5.50%)
Aug 16, 2024 1.080 1.105 1.070 1.090 681,332 +0.02(+1.87%)
Aug 15, 2024 1.100 1.200 1.070 1.070 1,213,592 -0.05(-4.46%)
Aug 14, 2024 1.200 1.250 1.110 1.120 1,431,099 +0.03(+2.75%)
Aug 13, 2024 1.080 1.090 1.050 1.090 671,661 +0.02(+1.87%)
Aug 12, 2024 1.100 1.115 1.050 1.070 671,201 -0.03(-2.73%)
Aug 09, 2024 1.250 1.250 1.060 1.100 1,172,091 -0.17(-13.39%)
Aug 08, 2024 0.9500 1.335 0.9000 1.270 8,579,564 +0.09(+7.63%)
Aug 07, 2024 1.300 1.330 1.070 1.180 3,917,030 -0.17(-12.59%)
Aug 06, 2024 1.350 1.420 1.320 1.350 807,480 +0.04(+3.05%)
Aug 05, 2024 1.310 1.370 1.300 1.310 872,048 -0.07(-5.07%)
Aug 02, 2024 1.390 1.460 1.360 1.380 1,278,293 -0.05(-3.50%)
Aug 01, 2024 1.520 1.522 1.430 1.430 788,768 -0.09(-5.92%)
Jul 31, 2024 1.550 1.599 1.490 1.520 795,485 +0.00(+0.00%)
Jul 30, 2024 1.640 1.650 1.500 1.520 1,050,411 -0.10(-6.17%)
Jul 29, 2024 1.670 1.700 1.610 1.620 606,992 -0.06(-3.57%)
Jul 26, 2024 1.700 1.710 1.640 1.680 568,754 +0.02(+1.20%)
Jul 25, 2024 1.660 1.690 1.620 1.660 550,545 +0.02(+1.53%)
Jul 24, 2024 1.660 1.720 1.610 1.635 854,798 -0.01(-0.91%)
Jul 23, 2024 1.610 1.660 1.600 1.650 529,008 +0.04(+2.80%)
Jul 22, 2024 1.600 1.655 1.550 1.605 717,196 +0.01(+0.94%)
Jul 19, 2024 1.670 1.680 1.570 1.590 872,827 -0.07(-4.22%)
Jul 18, 2024 1.750 1.760 1.645 1.660 837,902 -0.07(-4.05%)
Jul 17, 2024 1.820 1.850 1.700 1.730 1,150,139 -0.15(-7.98%)
Jul 16, 2024 1.670 1.930 1.660 1.880 2,522,772 +0.23(+14.29%)
Jul 15, 2024 1.630 1.670 1.585 1.645 1,179,613 +0.03(+2.17%)
Jul 12, 2024 1.650 1.670 1.590 1.610 1,162,465 -0.03(-1.83%)
Jul 11, 2024 1.550 1.650 1.550 1.640 1,408,747 +0.10(+6.49%)
Jul 10, 2024 1.550 1.580 1.520 1.540 422,414 -0.01(-0.65%)
Jul 09, 2024 1.540 1.560 1.530 1.550 329,266 +0.00(+0.00%)
Jul 08, 2024 1.460 1.580 1.460 1.550 749,659 +0.13(+9.15%)
Jul 05, 2024 1.480 1.490 1.400 1.420 497,802 -0.05(-3.40%)
Jul 03, 2024 1.510 1.530 1.460 1.470 382,097 -0.02(-1.34%)
Jul 02, 2024 1.540 1.540 1.440 1.490 805,801 -0.06(-3.87%)
Jul 01, 2024 1.560 1.570 1.530 1.550 576,450 -0.03(-1.90%)
Jun 28, 2024 1.500 1.620 1.470 1.580 1,842,516 +0.07(+4.64%)
Jun 27, 2024 1.560 1.570 1.500 1.510 690,413 -0.04(-2.58%)
Jun 26, 2024 1.650 1.670 1.540 1.550 755,482 -0.12(-7.19%)
Jun 25, 2024 1.630 1.670 1.600 1.670 685,485 +0.06(+3.73%)
Jun 24, 2024 1.550 1.620 1.540 1.610 654,319 +0.07(+4.55%)
Jun 21, 2024 1.550 1.590 1.540 1.540 790,389 +0.01(+0.65%)
Jun 20, 2024 1.570 1.580 1.520 1.530 555,591 -0.04(-2.55%)
Jun 18, 2024 1.610 1.650 1.570 1.570 701,363 -0.06(-3.68%)
Jun 17, 2024 1.620 1.670 1.600 1.630 609,086 +0.00(+0.00%)
Jun 14, 2024 1.660 1.700 1.610 1.630 601,194 -0.07(-4.12%)
Jun 13, 2024 1.670 1.740 1.630 1.700 661,203 +0.03(+1.80%)
Jun 12, 2024 1.630 1.730 1.630 1.670 637,470 +0.03(+1.83%)
Jun 11, 2024 1.670 1.720 1.620 1.640 611,306 -0.06(-3.53%)
Jun 10, 2024 1.630 1.700 1.620 1.700 758,721 +0.08(+4.94%)
Jun 07, 2024 1.670 1.690 1.590 1.620 943,917 -0.09(-5.26%)
Jun 06, 2024 1.760 1.830 1.680 1.710 1,453,541 -0.04(-2.29%)
Jun 05, 2024 1.650 1.750 1.600 1.750 1,670,456 +0.10(+6.06%)
Jun 04, 2024 1.570 1.655 1.540 1.650 2,309,923 +0.09(+5.77%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.