Australia markets closed

Precigen, Inc. (PGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.4200+0.0200 (+1.43%)
At close: 04:00PM EDT
1.4300 +0.01 (+0.70%)
After hours: 07:57PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.40001.43001.39001.42001.4200558,900
23 Apr 20241.40001.45001.39001.40001.4000507,000
22 Apr 20241.32001.39001.32001.38001.3800890,500
19 Apr 20241.30001.34001.28001.33001.33001,013,400
18 Apr 20241.30001.36001.28001.32001.32001,120,000
17 Apr 20241.39001.41001.30001.31001.3100811,200
16 Apr 20241.41001.42001.33001.36001.3600847,800
15 Apr 20241.40001.42001.37001.40001.40001,223,200
12 Apr 20241.43001.44001.38001.42001.4200932,000
11 Apr 20241.44001.48001.42001.45001.4500695,000
10 Apr 20241.35001.41001.33001.41001.41001,254,300
09 Apr 20241.41001.46001.40001.41001.4100313,600
08 Apr 20241.40001.46001.40001.41001.4100649,100
05 Apr 20241.39001.43001.35001.40001.4000515,300
04 Apr 20241.41001.42001.36001.36001.3600618,800
03 Apr 20241.38001.41001.35001.40001.4000635,000
02 Apr 20241.43001.43001.36001.39001.3900823,200
01 Apr 20241.47001.49001.42001.43001.4300520,500
28 Mar 20241.43001.47001.42001.45001.4500691,900
27 Mar 20241.41001.45001.39001.45001.4500467,200
26 Mar 20241.42001.43001.39001.40001.40001,131,100
25 Mar 20241.40001.42001.39001.41001.4100566,700
22 Mar 20241.44001.46001.37001.40001.40001,480,300
21 Mar 20241.48001.60001.46001.53001.53001,539,100
20 Mar 20241.41001.47001.35001.44001.44001,974,300
19 Mar 20241.39001.48001.39001.44001.44001,124,100
18 Mar 20241.44001.46001.39001.39001.3900797,900
15 Mar 20241.41001.53001.41001.43001.43001,581,200
14 Mar 20241.54001.55001.41001.43001.43001,019,500
13 Mar 20241.51001.57001.48001.52001.5200695,900
12 Mar 20241.58001.58001.49001.51001.5100709,300
11 Mar 20241.77001.79001.55001.56001.56001,284,300
08 Mar 20241.72001.78001.69001.75001.75001,267,600
07 Mar 20241.66001.74001.65001.67001.6700997,500
06 Mar 20241.63001.70001.61001.68001.6800901,900
05 Mar 20241.61001.67001.58001.61001.6100808,700
04 Mar 20241.69001.71001.60001.63001.63001,087,100
01 Mar 20241.58001.70001.54001.69001.69001,282,200
29 Feb 20241.55001.61001.54001.54001.54001,287,000
28 Feb 20241.60001.63001.46001.52001.52001,667,000
27 Feb 20241.55001.70001.49001.62001.62002,010,300
26 Feb 20241.47001.66001.45001.53001.53002,244,200
23 Feb 20241.42001.48001.41001.46001.46001,038,800
22 Feb 20241.42001.47001.42001.44001.44001,140,000
21 Feb 20241.42001.46001.41001.42001.4200627,300
20 Feb 20241.40001.50001.40001.42001.42001,098,100
16 Feb 20241.42001.45001.41001.42001.4200926,800
15 Feb 20241.42001.44001.37001.43001.4300996,500
14 Feb 20241.34001.41001.32001.40001.40001,319,900
13 Feb 20241.40001.41001.30001.31001.31002,347,100
12 Feb 20241.40001.45001.37001.43001.4300955,200
09 Feb 20241.37001.42001.37001.40001.4000650,200
08 Feb 20241.36001.41001.36001.39001.3900572,500
07 Feb 20241.41001.42001.37001.38001.3800878,600
06 Feb 20241.38001.45001.37001.43001.4300564,900
05 Feb 20241.38001.42001.36001.38001.3800513,000
02 Feb 20241.40001.41001.37001.39001.3900678,400
01 Feb 20241.38001.42001.36001.40001.4000661,700
31 Jan 20241.40001.45001.37001.38001.38001,270,500
30 Jan 20241.46001.46001.36001.39001.39001,227,100
29 Jan 20241.41001.48001.35001.48001.48001,217,600
26 Jan 20241.44001.45001.36001.38001.38001,050,200
25 Jan 20241.42001.44001.39001.42001.4200746,100
24 Jan 20241.44001.44001.37001.39001.3900936,000
23 Jan 20241.38001.43001.34001.41001.41001,656,900
22 Jan 20241.29001.37001.29001.34001.34001,017,000
19 Jan 20241.22001.28001.19001.28001.2800875,300
18 Jan 20241.30001.32001.20001.21001.21001,111,000
17 Jan 20241.29001.32001.25001.30001.3000904,400
16 Jan 20241.41001.41001.25001.31001.31001,416,300
12 Jan 20241.38001.49001.36001.37001.37001,703,400
11 Jan 20241.35001.39001.29001.38001.38001,352,300
10 Jan 20241.41001.44001.32001.35001.35001,186,700
09 Jan 20241.40001.47001.34001.40001.40001,717,800
08 Jan 20241.30001.43001.26001.40001.40001,787,400
05 Jan 20241.31001.34001.23001.29001.2900757,500
04 Jan 20241.29001.34001.27001.31001.3100858,700
03 Jan 20241.41001.41001.29001.30001.3000987,600
02 Jan 20241.35001.54001.31001.41001.41002,438,500
29 Dec 20231.40001.43001.30001.34001.34001,395,100
28 Dec 20231.40001.45001.37001.41001.4100950,700
27 Dec 20231.36001.42001.33001.40001.40001,349,600
26 Dec 20231.24001.38001.24001.35001.35001,492,400
22 Dec 20231.13001.28001.11001.26001.26001,647,500
21 Dec 20231.12001.16001.12001.13001.1300966,100
20 Dec 20231.16001.18001.09001.10001.10001,567,800
19 Dec 20231.15001.20001.15001.17001.17001,419,100
18 Dec 20231.20001.23001.14001.15001.1500925,400
15 Dec 20231.27001.28001.22001.22001.22001,465,000
14 Dec 20231.22001.27001.21001.26001.26001,359,100
13 Dec 20231.14001.23001.11001.22001.22001,614,000
12 Dec 20231.16001.16001.12001.13001.1300744,800
11 Dec 20231.18001.18001.12001.16001.1600654,900
08 Dec 20231.15001.21001.14001.18001.1800833,000
07 Dec 20231.15001.18001.14001.17001.1700593,600
06 Dec 20231.22001.27001.13001.15001.15002,105,700
05 Dec 20231.25001.28001.21001.22001.2200879,800
04 Dec 20231.20001.25001.19001.22001.22001,014,600
01 Dec 20231.14001.20001.10001.19001.19001,115,900
30 Nov 20231.10001.16001.08001.12001.1200975,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...