Precigen Inc (NQ: PGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	3.840	3.940	3.700	3.710	1,109,267	-0.11(-2.88%)
Dec 30, 2021	3.720	4.000	3.715	3.820	1,601,212	+0.07(+1.87%)
Dec 29, 2021	3.780	3.810	3.690	3.750	1,352,925	-0.05(-1.32%)
Dec 28, 2021	3.920	4.039	3.775	3.800	1,086,886	-0.13(-3.31%)
Dec 27, 2021	4.080	4.080	3.915	3.930	1,210,877	-0.17(-4.15%)
Dec 23, 2021	3.989	4.165	3.930	4.100	1,194,221	+0.12(+3.02%)
Dec 22, 2021	3.920	4.050	3.830	3.980	1,353,749	+0.01(+0.25%)
Dec 21, 2021	4.030	4.150	3.890	3.970	1,438,480	+0.00(+0.00%)
Dec 20, 2021	3.880	4.030	3.760	3.970	1,599,731	+0.01(+0.25%)
Dec 17, 2021	3.620	3.970	3.550	3.960	5,886,676	+0.29(+7.90%)
Dec 16, 2021	3.790	3.850	3.610	3.670	1,362,016	-0.10(-2.65%)
Dec 15, 2021	3.550	3.790	3.445	3.770	1,615,949	+0.24(+6.80%)
Dec 14, 2021	3.650	3.690	3.475	3.530	1,407,731	-0.17(-4.59%)
Dec 13, 2021	3.860	3.895	3.660	3.700	1,526,952	-0.15(-3.90%)
Dec 10, 2021	3.960	4.050	3.840	3.850	927,357	-0.06(-1.53%)
Dec 09, 2021	4.070	4.170	3.900	3.910	950,055	-0.25(-6.01%)
Dec 08, 2021	3.950	4.190	3.850	4.160	946,378	+0.22(+5.58%)
Dec 07, 2021	3.860	4.075	3.850	3.940	1,262,554	+0.13(+3.41%)
Dec 06, 2021	3.680	3.850	3.610	3.810	1,156,758	+0.14(+3.81%)
Dec 03, 2021	4.150	4.150	3.650	3.670	1,688,369	-0.32(-8.02%)
Dec 02, 2021	3.820	4.020	3.740	3.990	1,744,566	+0.14(+3.64%)