Precigen Inc (NQ: PGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.550	1.610	1.540	1.540	1,285,498	+0.02(+1.32%)
Feb 28, 2024	1.600	1.625	1.460	1.520	1,666,972	-0.10(-6.17%)
Feb 27, 2024	1.550	1.700	1.491	1.620	2,009,499	+0.09(+5.88%)
Feb 26, 2024	1.470	1.660	1.450	1.530	2,237,293	+0.07(+4.79%)
Feb 23, 2024	1.420	1.480	1.410	1.460	1,038,847	+0.02(+1.39%)
Feb 22, 2024	1.420	1.470	1.415	1.440	1,140,036	+0.02(+1.41%)
Feb 21, 2024	1.420	1.460	1.410	1.420	627,308	+0.00(+0.00%)
Feb 20, 2024	1.400	1.500	1.400	1.420	1,097,142	+0.00(+0.00%)
Feb 16, 2024	1.420	1.450	1.410	1.420	926,987	-0.01(-0.70%)
Feb 15, 2024	1.420	1.440	1.365	1.430	996,546	+0.03(+2.14%)
Feb 14, 2024	1.340	1.410	1.320	1.400	1,319,926	+0.10(+7.69%)
Feb 13, 2024	1.400	1.410	1.300	1.300	2,346,357	-0.13(-9.09%)
Feb 12, 2024	1.400	1.445	1.370	1.430	955,194	+0.03(+2.14%)
Feb 09, 2024	1.370	1.420	1.370	1.400	650,325	+0.01(+1.08%)
Feb 08, 2024	1.360	1.410	1.360	1.385	572,544	+0.01(+0.36%)
Feb 07, 2024	1.410	1.420	1.370	1.380	878,586	-0.05(-3.50%)
Feb 06, 2024	1.380	1.450	1.370	1.430	564,859	+0.05(+3.62%)
Feb 05, 2024	1.380	1.415	1.360	1.380	513,049	-0.01(-0.72%)
Feb 02, 2024	1.400	1.410	1.365	1.390	678,380	-0.01(-0.71%)
Feb 01, 2024	1.380	1.420	1.360	1.400	661,704	+0.02(+1.45%)
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%)