Precigen Inc (NQ: PGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.400	1.450	1.370	1.380	1,269,868	-0.01(-0.72%)
Jan 30, 2024	1.460	1.460	1.360	1.390	1,227,129	-0.09(-6.08%)
Jan 29, 2024	1.410	1.480	1.350	1.480	1,215,564	+0.10(+7.25%)
Jan 26, 2024	1.440	1.451	1.355	1.380	1,050,195	-0.04(-2.82%)
Jan 25, 2024	1.420	1.440	1.390	1.420	744,607	+0.03(+2.16%)
Jan 24, 2024	1.440	1.440	1.370	1.390	935,984	-0.02(-1.42%)
Jan 23, 2024	1.380	1.430	1.340	1.410	1,662,631	+0.07(+5.22%)
Jan 22, 2024	1.290	1.370	1.290	1.340	1,016,998	+0.06(+4.69%)
Jan 19, 2024	1.220	1.280	1.190	1.280	875,327	+0.07(+5.79%)
Jan 18, 2024	1.300	1.315	1.200	1.210	1,111,018	-0.09(-6.92%)
Jan 17, 2024	1.290	1.320	1.250	1.300	904,390	-0.00(-0.38%)
Jan 16, 2024	1.410	1.410	1.250	1.305	1,416,281	-0.07(-4.74%)
Jan 12, 2024	1.380	1.490	1.360	1.370	1,706,902	-0.01(-0.72%)
Jan 11, 2024	1.350	1.390	1.290	1.380	1,351,524	+0.03(+2.22%)
Jan 10, 2024	1.410	1.440	1.320	1.350	1,179,871	-0.05(-3.57%)
Jan 09, 2024	1.400	1.470	1.340	1.400	1,717,420	+0.00(+0.00%)
Jan 08, 2024	1.300	1.430	1.260	1.400	1,785,949	+0.11(+8.53%)
Jan 05, 2024	1.310	1.340	1.230	1.290	759,218	-0.02(-1.53%)
Jan 04, 2024	1.290	1.340	1.270	1.310	858,713	+0.01(+0.77%)
Jan 03, 2024	1.410	1.410	1.290	1.300	987,556	-0.11(-7.80%)
Jan 02, 2024	1.350	1.540	1.310	1.410	2,433,482	+0.07(+5.22%)
Dec 29, 2023	1.400	1.430	1.300	1.340	1,406,346	-0.07(-4.96%)
Dec 28, 2023	1.400	1.450	1.370	1.410	950,668	+0.01(+0.71%)
Dec 27, 2023	1.360	1.420	1.330	1.400	1,349,590	+0.05(+3.70%)
Dec 26, 2023	1.240	1.380	1.240	1.350	1,492,400	+0.09(+7.14%)
Dec 22, 2023	1.130	1.280	1.110	1.260	1,647,542	+0.13(+11.50%)
Dec 21, 2023	1.120	1.160	1.115	1.130	966,119	+0.03(+2.73%)
Dec 20, 2023	1.160	1.180	1.090	1.100	1,567,840	-0.07(-5.98%)
Dec 19, 2023	1.150	1.200	1.150	1.170	1,418,529	+0.02(+1.74%)
Dec 18, 2023	1.200	1.230	1.140	1.150	922,709	-0.07(-5.74%)
Dec 15, 2023	1.270	1.280	1.220	1.220	1,496,635	-0.04(-3.17%)
Dec 14, 2023	1.220	1.275	1.212	1.260	1,358,742	+0.04(+3.28%)
Dec 13, 2023	1.140	1.225	1.110	1.220	1,614,047	+0.09(+7.96%)
Dec 12, 2023	1.160	1.160	1.120	1.130	744,803	-0.03(-2.59%)
Dec 11, 2023	1.180	1.180	1.124	1.160	654,400	-0.02(-1.69%)
Dec 08, 2023	1.150	1.210	1.140	1.180	832,995	+0.01(+0.85%)
Dec 07, 2023	1.150	1.180	1.135	1.170	593,129	+0.02(+1.74%)
Dec 06, 2023	1.220	1.270	1.133	1.150	2,104,159	-0.07(-5.74%)
Dec 05, 2023	1.250	1.280	1.210	1.220	879,820	+0.00(+0.00%)
Dec 04, 2023	1.200	1.250	1.190	1.220	1,014,616	+0.03(+2.52%)
Dec 01, 2023	1.140	1.200	1.095	1.190	1,121,790	+0.07(+6.25%)
Nov 30, 2023	1.100	1.155	1.084	1.120	974,741	+0.02(+1.82%)
Nov 29, 2023	1.100	1.150	1.080	1.100	738,907	-0.02(-1.79%)
Nov 28, 2023	1.120	1.130	1.080	1.120	1,185,143	-0.01(-0.88%)
Nov 27, 2023	1.150	1.180	1.120	1.130	684,575	-0.03(-2.59%)
Nov 24, 2023	1.140	1.245	1.130	1.160	960,768	+0.02(+1.75%)
Nov 22, 2023	1.110	1.140	1.080	1.140	1,027,469	+0.03(+3.17%)
Nov 21, 2023	1.200	1.200	1.080	1.105	983,076	-0.10(-8.68%)
Nov 20, 2023	1.180	1.270	1.160	1.210	2,009,430	+0.03(+2.54%)
Nov 17, 2023	1.150	1.221	1.120	1.180	2,513,899	+0.03(+2.61%)
Nov 16, 2023	1.050	1.160	1.010	1.150	2,125,587	+0.09(+8.49%)
Nov 15, 2023	1.000	1.105	0.9969	1.060	1,656,516	+0.05(+4.95%)
Nov 14, 2023	0.9000	1.010	0.8469	1.010	5,107,950	+0.12(+13.47%)
Nov 13, 2023	1.060	1.060	0.8354	0.8901	5,804,877	-0.20(-18.34%)
Nov 10, 2023	1.220	1.224	1.010	1.090	4,868,150	-0.17(-13.49%)
Nov 09, 2023	1.260	1.270	1.220	1.260	2,050,328	+0.00(+0.00%)
Nov 08, 2023	1.300	1.310	1.210	1.260	1,403,968	-0.05(-3.82%)
Nov 07, 2023	1.160	1.320	1.135	1.310	2,023,447	+0.15(+12.93%)
Nov 06, 2023	1.240	1.255	1.145	1.160	910,271	-0.05(-4.13%)
Nov 03, 2023	1.110	1.230	1.110	1.210	1,127,069	+0.10(+9.01%)
Nov 02, 2023	1.080	1.130	1.070	1.110	968,034	+0.04(+3.74%)