Singapore markets closed

Precigen, Inc. (PGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.3700+0.0500 (+2.16%)
At close: 04:00PM EDT
2.3800 +0.01 (+0.42%)
After hours: 05:46PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20222.33002.44002.31002.37002.37001,221,400
11 Aug 20222.48002.48002.27002.32002.32001,411,600
10 Aug 20222.33002.46002.19002.42002.42001,981,500
09 Aug 20222.13002.40002.08002.31002.31002,178,600
08 Aug 20222.07002.12001.99002.05002.0500796,700
05 Aug 20222.11002.11001.97002.07002.07001,105,000
04 Aug 20221.81002.17001.81002.12002.12002,368,800
03 Aug 20221.74001.84001.73001.79001.7900955,200
02 Aug 20221.52001.69001.52001.68001.6800757,200
01 Aug 20221.52001.61001.51001.54001.54001,109,400
29 Jul 20221.59001.62001.52001.57001.5700777,500
28 Jul 20221.65001.67001.58001.61001.61001,084,300
27 Jul 20221.81001.81001.63001.64001.64001,478,800
26 Jul 20221.81001.87001.72001.80001.8000691,600
25 Jul 20221.84001.91001.78001.82001.8200941,300
22 Jul 20221.94001.97001.79001.83001.8300899,400
21 Jul 20221.87001.92001.85001.91001.9100937,300
20 Jul 20221.75001.99001.74001.91001.91001,938,000
19 Jul 20221.72001.79001.70001.75001.75001,241,600
18 Jul 20221.74001.82001.65001.70001.70001,579,200
15 Jul 20221.73001.74001.58001.69001.69001,525,900
14 Jul 20221.79001.79001.66001.69001.6900986,100
13 Jul 20221.54001.82001.52001.79001.79001,842,900
12 Jul 20221.54001.63001.49001.60001.60001,413,100
11 Jul 20221.66001.68001.51001.55001.55001,747,100
08 Jul 20221.51001.65001.49001.62001.62002,189,500
07 Jul 20221.50001.58001.46001.55001.55001,990,900
06 Jul 20221.61001.62001.44001.46001.46003,678,200
05 Jul 20221.51001.78001.49001.62001.620022,732,100
01 Jul 20221.35001.41001.31001.41001.4100606,600
30 Jun 20221.33001.36001.30001.34001.3400713,300
29 Jun 20221.44001.44001.34001.36001.3600624,300
28 Jun 20221.39001.46001.36001.44001.4400831,800
27 Jun 20221.39001.43001.32001.39001.3900590,500
24 Jun 20221.39001.45001.30001.40001.40002,780,800
23 Jun 20221.30001.40001.29001.40001.4000397,200
22 Jun 20221.30001.38001.27001.29001.29001,328,400
21 Jun 20221.43001.44001.29001.30001.30001,241,300
17 Jun 20221.24001.48001.23001.35001.35002,668,100
16 Jun 20221.26001.27001.19001.23001.23001,167,800
15 Jun 20221.23001.34001.23001.30001.30001,271,800
14 Jun 20221.22001.25001.19001.22001.2200636,300
13 Jun 20221.25001.28001.19001.22001.2200801,400
10 Jun 20221.45001.48001.29001.34001.3400566,800
09 Jun 20221.53001.57001.48001.49001.4900663,500
08 Jun 20221.53001.66001.50001.54001.5400962,000
07 Jun 20221.31001.55001.31001.53001.5300985,100
06 Jun 20221.29001.53001.26001.35001.35002,608,500
03 Jun 20221.19001.33001.19001.25001.2500883,500
02 Jun 20221.24001.26001.17001.21001.2100457,900
01 Jun 20221.34001.38001.21001.22001.2200991,000
31 May 20221.39001.40001.30001.34001.34001,958,000
27 May 20221.32001.43001.26001.38001.38001,387,300
26 May 20221.23001.36001.23001.33001.33001,272,700
25 May 20221.26001.30001.19001.24001.2400851,200
24 May 20221.24001.29001.19001.25001.25001,321,200
23 May 20221.25001.27001.20001.25001.2500806,300
20 May 20221.25001.28001.21001.24001.24001,051,500
19 May 20221.24001.26001.19001.25001.2500670,300
18 May 20221.26001.27001.15001.25001.2500961,800
17 May 20221.28001.32001.25001.28001.2800835,600
16 May 20221.37001.37001.27001.28001.2800616,100
13 May 20221.18001.40001.18001.35001.35001,177,200
12 May 20221.18001.31001.16001.25001.25001,136,300
11 May 20221.29001.34001.18001.19001.19001,159,700
10 May 20221.12001.38001.12001.29001.29001,715,200
09 May 20221.25001.25001.13001.15001.15001,158,700
06 May 20221.31001.32001.20001.25001.25001,043,800
05 May 20221.41001.43001.26001.30001.30001,042,800
04 May 20221.37001.44001.28001.41001.4100904,200
03 May 20221.40001.46001.35001.38001.3800596,000
02 May 20221.34001.43001.31001.40001.4000923,000
29 Apr 20221.38001.46001.32001.33001.3300738,400
28 Apr 20221.39001.42001.30001.40001.4000787,000
27 Apr 20221.47001.47001.38001.38001.3800839,000
26 Apr 20221.59001.59001.45001.45001.4500778,800
25 Apr 20221.60001.62001.54001.59001.5900865,200
22 Apr 20221.49001.64001.44001.60001.60002,281,600
21 Apr 20221.59001.62001.46001.48001.48001,318,300
20 Apr 20221.63001.65001.58001.59001.5900795,600
19 Apr 20221.67001.72001.62001.63001.63001,090,700
18 Apr 20221.80001.80001.64001.64001.64001,275,500
14 Apr 20221.92001.95001.78001.78001.78001,039,300
13 Apr 20221.93001.96001.91001.93001.9300860,600
12 Apr 20222.06002.08001.90001.92001.92001,460,400
11 Apr 20222.11002.14002.02002.04002.0400852,600
08 Apr 20222.31002.39002.12002.13002.1300895,000
07 Apr 20222.37002.40002.28002.29002.2900759,300
06 Apr 20222.34002.40002.28002.37002.37001,359,600
05 Apr 20222.50002.54002.39002.40002.40001,474,500
04 Apr 20222.46002.59002.26002.53002.53005,780,900
01 Apr 20222.11002.28002.11002.27002.27001,082,900
31 Mar 20222.10002.16002.09002.11002.1100717,700
30 Mar 20222.15002.19002.07002.11002.1100774,700
29 Mar 20222.09002.19002.09002.14002.1400779,400
28 Mar 20222.06002.10001.99002.04002.0400805,400
25 Mar 20222.13002.15002.05002.06002.0600811,300
24 Mar 20222.15002.17002.07002.14002.1400627,100
23 Mar 20222.17002.21002.10002.11002.11001,101,200
22 Mar 20222.13002.22002.12002.19002.19002,081,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...