PGEN - Precigen, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 1.3200 | 1.3300 | 1.2400 | 1.2600 | 1.2600 | 1,267,300 |
| 07 Jun 2023 | 1.3200 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 942,700 |
| 06 Jun 2023 | 1.3300 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 1,078,200 |
| 05 Jun 2023 | 1.2500 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 1,172,100 |
| 02 Jun 2023 | 1.3300 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 807,200 |
| 01 Jun 2023 | 1.2000 | 1.3100 | 1.1700 | 1.2900 | 1.2900 | 1,259,200 |
| 31 May 2023 | 1.2300 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 4,006,400 |
| 30 May 2023 | 1.2300 | 1.2500 | 1.1300 | 1.2300 | 1.2300 | 1,013,700 |
| 26 May 2023 | 1.1900 | 1.2300 | 1.1200 | 1.2200 | 1.2200 | 997,400 |
| 25 May 2023 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 676,900 |
| 24 May 2023 | 1.4300 | 1.4300 | 1.2600 | 1.3200 | 1.3200 | 1,397,200 |
| 23 May 2023 | 1.2700 | 1.4500 | 1.2700 | 1.4000 | 1.4000 | 1,396,200 |
| 22 May 2023 | 1.3000 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 949,100 |
| 19 May 2023 | 1.2500 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 872,200 |
| 18 May 2023 | 1.2400 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 621,000 |
| 17 May 2023 | 1.2300 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 691,800 |
| 16 May 2023 | 1.1600 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 595,900 |
| 15 May 2023 | 1.0700 | 1.2500 | 1.0700 | 1.2100 | 1.2100 | 1,492,000 |
| 12 May 2023 | 1.1300 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 910,900 |
| 11 May 2023 | 1.2100 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 727,400 |
| 10 May 2023 | 1.2700 | 1.2700 | 1.1200 | 1.2100 | 1.2100 | 1,805,700 |
| 09 May 2023 | 1.2600 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 722,300 |
| 08 May 2023 | 1.2000 | 1.2800 | 1.1900 | 1.2500 | 1.2500 | 625,200 |
| 05 May 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 655,500 |
| 04 May 2023 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 753,800 |
| 03 May 2023 | 1.1200 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | 1,112,200 |
| 02 May 2023 | 1.1600 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 583,900 |
| 01 May 2023 | 1.2100 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 984,300 |
| 28 Apr 2023 | 1.1500 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 1,185,900 |
| 27 Apr 2023 | 1.1600 | 1.2100 | 1.1000 | 1.1700 | 1.1700 | 986,800 |
| 26 Apr 2023 | 1.1300 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 999,100 |
| 25 Apr 2023 | 1.1500 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 842,600 |
| 24 Apr 2023 | 1.2200 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 1,356,500 |
| 21 Apr 2023 | 1.1500 | 1.2600 | 1.1500 | 1.2200 | 1.2200 | 1,925,800 |
| 20 Apr 2023 | 1.1300 | 1.3100 | 1.1300 | 1.1600 | 1.1600 | 2,956,400 |
| 19 Apr 2023 | 1.1200 | 1.1700 | 1.0900 | 1.1600 | 1.1600 | 935,500 |
| 18 Apr 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 1,057,500 |
| 17 Apr 2023 | 1.0600 | 1.1700 | 1.0500 | 1.1600 | 1.1600 | 1,988,700 |
| 14 Apr 2023 | 1.1000 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 1,118,600 |
| 13 Apr 2023 | 1.0000 | 1.1300 | 0.9800 | 1.1100 | 1.1100 | 1,202,200 |
| 12 Apr 2023 | 1.0200 | 1.0400 | 0.9600 | 0.9600 | 0.9600 | 1,084,600 |
| 11 Apr 2023 | 1.0100 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 952,600 |
| 10 Apr 2023 | 1.0000 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 542,900 |
| 06 Apr 2023 | 0.9900 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 514,400 |
| 05 Apr 2023 | 1.0300 | 1.0300 | 0.9600 | 0.9800 | 0.9800 | 2,336,400 |
| 04 Apr 2023 | 1.1300 | 1.1400 | 1.0100 | 1.0300 | 1.0300 | 1,516,700 |
| 03 Apr 2023 | 1.0600 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 1,600,800 |
| 31 Mar 2023 | 1.0400 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,556,300 |
| 30 Mar 2023 | 1.0100 | 1.0600 | 0.9700 | 1.0100 | 1.0100 | 1,439,500 |
| 29 Mar 2023 | 0.9200 | 1.0800 | 0.8600 | 1.0200 | 1.0200 | 2,466,500 |
| 28 Mar 2023 | 0.8900 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 1,474,100 |
| 27 Mar 2023 | 0.8200 | 0.9000 | 0.8100 | 0.8800 | 0.8800 | 4,061,400 |
| 24 Mar 2023 | 0.9700 | 0.9700 | 0.9100 | 0.9600 | 0.9600 | 1,809,200 |
| 23 Mar 2023 | 1.0200 | 1.0200 | 0.9000 | 0.9400 | 0.9400 | 3,956,400 |
| 22 Mar 2023 | 1.0700 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 1,053,700 |
| 21 Mar 2023 | 1.0100 | 1.0900 | 1.0100 | 1.0900 | 1.0900 | 1,272,000 |
| 20 Mar 2023 | 1.0300 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 1,444,200 |
| 17 Mar 2023 | 1.0800 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 4,998,600 |
| 16 Mar 2023 | 1.1000 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 1,045,100 |
| 15 Mar 2023 | 1.1000 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 1,142,700 |
| 14 Mar 2023 | 1.1200 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 1,377,600 |
| 13 Mar 2023 | 1.1100 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 1,533,900 |
| 10 Mar 2023 | 1.1600 | 1.1700 | 1.0600 | 1.0900 | 1.0900 | 2,495,600 |
| 09 Mar 2023 | 1.3000 | 1.3100 | 1.1600 | 1.1700 | 1.1700 | 1,532,600 |
| 08 Mar 2023 | 1.3400 | 1.3600 | 1.2200 | 1.2800 | 1.2800 | 1,183,400 |
| 07 Mar 2023 | 1.1800 | 1.4000 | 1.1800 | 1.3500 | 1.3500 | 2,970,300 |
| 06 Mar 2023 | 1.1800 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 1,322,800 |
| 03 Mar 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 1,154,900 |
| 02 Mar 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 1,424,700 |
| 01 Mar 2023 | 1.2500 | 1.2700 | 1.1400 | 1.1500 | 1.1500 | 3,470,100 |
| 28 Feb 2023 | 1.2500 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 1,801,800 |
| 27 Feb 2023 | 1.2200 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 1,560,200 |
| 24 Feb 2023 | 1.2100 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 2,215,800 |
| 23 Feb 2023 | 1.2900 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 3,174,900 |
| 22 Feb 2023 | 1.3100 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 1,402,300 |
| 21 Feb 2023 | 1.4200 | 1.4200 | 1.2900 | 1.3000 | 1.3000 | 1,928,700 |
| 17 Feb 2023 | 1.4100 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 2,985,000 |
| 16 Feb 2023 | 1.5100 | 1.5300 | 1.3600 | 1.3800 | 1.3800 | 4,793,900 |
| 15 Feb 2023 | 1.5700 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 2,513,300 |
| 14 Feb 2023 | 1.5900 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 2,073,200 |
| 13 Feb 2023 | 1.7000 | 1.7300 | 1.5800 | 1.5900 | 1.5900 | 2,509,000 |
| 10 Feb 2023 | 1.7400 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 1,718,500 |
| 09 Feb 2023 | 1.8400 | 1.9200 | 1.7300 | 1.7400 | 1.7400 | 2,321,200 |
| 08 Feb 2023 | 1.8900 | 1.8900 | 1.7800 | 1.8100 | 1.8100 | 1,932,000 |
| 07 Feb 2023 | 1.9600 | 2.0100 | 1.8400 | 1.8700 | 1.8700 | 2,349,600 |
| 06 Feb 2023 | 1.8700 | 1.9300 | 1.8400 | 1.9300 | 1.9300 | 2,962,400 |
| 03 Feb 2023 | 1.8000 | 1.8800 | 1.7600 | 1.8300 | 1.8300 | 2,644,100 |
| 02 Feb 2023 | 1.7300 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 5,245,200 |
| 01 Feb 2023 | 1.6500 | 1.7300 | 1.5600 | 1.6900 | 1.6900 | 5,893,200 |
| 31 Jan 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6200 | 1.6200 | 4,419,500 |
| 30 Jan 2023 | 1.6600 | 1.6700 | 1.5200 | 1.5600 | 1.5600 | 2,720,400 |
| 27 Jan 2023 | 1.6200 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 4,320,900 |
| 26 Jan 2023 | 1.7100 | 1.7200 | 1.6100 | 1.6200 | 1.6200 | 3,144,200 |
| 25 Jan 2023 | 1.5400 | 1.7300 | 1.5200 | 1.6500 | 1.6500 | 14,968,900 |
| 24 Jan 2023 | 2.1400 | 2.2300 | 2.0500 | 2.1900 | 2.1900 | 1,577,800 |
| 23 Jan 2023 | 2.0200 | 2.2900 | 2.0100 | 2.1700 | 2.1700 | 1,691,100 |
| 20 Jan 2023 | 2.0800 | 2.1200 | 1.9300 | 1.9900 | 1.9900 | 1,163,200 |
| 19 Jan 2023 | 2.1000 | 2.1000 | 1.9000 | 1.9300 | 1.9300 | 904,700 |
| 18 Jan 2023 | 2.1100 | 2.1900 | 2.0300 | 2.1100 | 2.1100 | 909,000 |
| 17 Jan 2023 | 2.0000 | 2.1000 | 1.9200 | 2.0900 | 2.0900 | 1,219,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.