Canada markets open in 6 hours 59 minutes

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: 05:36PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.45001.49001.39501.42001.4200600,018
May 02, 20241.43001.44001.33001.40001.4000753,700
May 01, 20241.34001.46001.31001.40001.4000683,600
Apr 30, 20241.39001.41001.31001.32001.3200496,500
Apr 29, 20241.41001.46001.40001.40001.4000381,200
Apr 26, 20241.40001.44001.39001.41001.4100413,600
Apr 25, 20241.40001.41001.37001.40001.4000611,800
Apr 24, 20241.40001.43001.39001.42001.4200569,000
Apr 23, 20241.40001.45001.39001.40001.4000507,000
Apr 22, 20241.32001.39001.32001.38001.3800890,500
Apr 19, 20241.30001.34001.28001.33001.33001,013,400
Apr 18, 20241.30001.36001.28001.32001.32001,120,000
Apr 17, 20241.39001.41001.30001.31001.3100811,200
Apr 16, 20241.41001.42001.33001.36001.3600847,800
Apr 15, 20241.40001.42001.37001.40001.40001,223,200
Apr 12, 20241.43001.44001.38001.42001.4200932,000
Apr 11, 20241.44001.48001.42001.45001.4500695,000
Apr 10, 20241.35001.41001.33001.41001.41001,254,300
Apr 09, 20241.41001.46001.40001.41001.4100313,600
Apr 08, 20241.40001.46001.40001.41001.4100649,100
Apr 05, 20241.39001.43001.35001.40001.4000515,300
Apr 04, 20241.41001.42001.36001.36001.3600618,800
Apr 03, 20241.38001.41001.35001.40001.4000635,000
Apr 02, 20241.43001.43001.36001.39001.3900823,200
Apr 01, 20241.47001.49001.42001.43001.4300520,500
Mar 28, 20241.43001.47001.42001.45001.4500691,900
Mar 27, 20241.41001.45001.39001.45001.4500467,200
Mar 26, 20241.42001.43001.39001.40001.40001,131,100
Mar 25, 20241.40001.42001.39001.41001.4100566,700
Mar 22, 20241.44001.46001.37001.40001.40001,480,300
Mar 21, 20241.48001.60001.46001.53001.53001,539,100
Mar 20, 20241.41001.47001.35001.44001.44001,974,300
Mar 19, 20241.39001.48001.39001.44001.44001,124,100
Mar 18, 20241.44001.46001.39001.39001.3900797,900
Mar 15, 20241.41001.53001.41001.43001.43001,581,200
Mar 14, 20241.54001.55001.41001.43001.43001,019,500
Mar 13, 20241.51001.57001.48001.52001.5200695,900
Mar 12, 20241.58001.58001.49001.51001.5100709,300
Mar 11, 20241.77001.79001.55001.56001.56001,284,300
Mar 08, 20241.72001.78001.69001.75001.75001,267,600
Mar 07, 20241.66001.74001.65001.67001.6700997,500
Mar 06, 20241.63001.70001.61001.68001.6800901,900
Mar 05, 20241.61001.67001.58001.61001.6100808,700
Mar 04, 20241.69001.71001.60001.63001.63001,087,100
Mar 01, 20241.58001.70001.54001.69001.69001,282,200
Feb 29, 20241.55001.61001.54001.54001.54001,287,000
Feb 28, 20241.60001.63001.46001.52001.52001,667,000
Feb 27, 20241.55001.70001.49001.62001.62002,010,300
Feb 26, 20241.47001.66001.45001.53001.53002,244,200
Feb 23, 20241.42001.48001.41001.46001.46001,038,800
Feb 22, 20241.42001.47001.42001.44001.44001,140,000
Feb 21, 20241.42001.46001.41001.42001.4200627,300
Feb 20, 20241.40001.50001.40001.42001.42001,098,100
Feb 16, 20241.42001.45001.41001.42001.4200926,800
Feb 15, 20241.42001.44001.37001.43001.4300996,500
Feb 14, 20241.34001.41001.32001.40001.40001,319,900
Feb 13, 20241.40001.41001.30001.31001.31002,347,100
Feb 12, 20241.40001.45001.37001.43001.4300955,200
Feb 09, 20241.37001.42001.37001.40001.4000650,200
Feb 08, 20241.36001.41001.36001.39001.3900572,500
Feb 07, 20241.41001.42001.37001.38001.3800878,600
Feb 06, 20241.38001.45001.37001.43001.4300564,900
Feb 05, 20241.38001.42001.36001.38001.3800513,000
Feb 02, 20241.40001.41001.37001.39001.3900678,400
Feb 01, 20241.38001.42001.36001.40001.4000661,700
Jan 31, 20241.40001.45001.37001.38001.38001,270,500
Jan 30, 20241.46001.46001.36001.39001.39001,227,100
Jan 29, 20241.41001.48001.35001.48001.48001,217,600
Jan 26, 20241.44001.45001.36001.38001.38001,050,200
Jan 25, 20241.42001.44001.39001.42001.4200746,100
Jan 24, 20241.44001.44001.37001.39001.3900936,000
Jan 23, 20241.38001.43001.34001.41001.41001,656,900
Jan 22, 20241.29001.37001.29001.34001.34001,017,000
Jan 19, 20241.22001.28001.19001.28001.2800875,300
Jan 18, 20241.30001.32001.20001.21001.21001,111,000
Jan 17, 20241.29001.32001.25001.30001.3000904,400
Jan 16, 20241.41001.41001.25001.31001.31001,416,300
Jan 12, 20241.38001.49001.36001.37001.37001,703,400
Jan 11, 20241.35001.39001.29001.38001.38001,352,300
Jan 10, 20241.41001.44001.32001.35001.35001,186,700
Jan 09, 20241.40001.47001.34001.40001.40001,717,800
Jan 08, 20241.30001.43001.26001.40001.40001,787,400
Jan 05, 20241.31001.34001.23001.29001.2900757,500
Jan 04, 20241.29001.34001.27001.31001.3100858,700
Jan 03, 20241.41001.41001.29001.30001.3000987,600
Jan 02, 20241.35001.54001.31001.41001.41002,438,500
Dec 29, 20231.40001.43001.30001.34001.34001,395,100
Dec 28, 20231.40001.45001.37001.41001.4100950,700
Dec 27, 20231.36001.42001.33001.40001.40001,349,600
Dec 26, 20231.24001.38001.24001.35001.35001,492,400
Dec 22, 20231.13001.28001.11001.26001.26001,647,500
Dec 21, 20231.12001.16001.12001.13001.1300966,100
Dec 20, 20231.16001.18001.09001.10001.10001,567,800
Dec 19, 20231.15001.20001.15001.17001.17001,419,100
Dec 18, 20231.20001.23001.14001.15001.1500925,400
Dec 15, 20231.27001.28001.22001.22001.22001,465,000
Dec 14, 20231.22001.27001.21001.26001.26001,359,100
Dec 13, 20231.14001.23001.11001.22001.22001,614,000
Dec 12, 20231.16001.16001.12001.13001.1300744,800
Dec 11, 20231.18001.18001.12001.16001.1600654,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...