Precigen Inc (NQ: PGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	5.930	6.075	5.850	6.050	2,364,628	+0.10(+1.68%)
Aug 30, 2021	6.000	6.150	5.870	5.950	1,092,485	-0.05(-0.83%)
Aug 27, 2021	5.900	6.060	5.850	6.000	1,007,879	+0.10(+1.69%)
Aug 26, 2021	5.770	6.083	5.750	5.900	963,445	+0.10(+1.72%)
Aug 25, 2021	5.760	5.835	5.560	5.800	1,210,609	-0.04(-0.68%)
Aug 24, 2021	6.060	6.080	5.760	5.840	791,072	-0.24(-3.95%)
Aug 23, 2021	5.750	6.130	5.700	6.080	808,068	+0.46(+8.19%)
Aug 20, 2021	5.440	5.730	5.440	5.620	867,848	+0.13(+2.37%)
Aug 19, 2021	5.710	5.810	5.465	5.490	732,571	-0.27(-4.69%)
Aug 18, 2021	5.930	6.010	5.710	5.760	535,284	-0.14(-2.37%)
Aug 17, 2021	5.840	5.910	5.710	5.900	535,551	+0.05(+0.85%)
Aug 16, 2021	6.110	6.160	5.850	5.850	627,121	-0.29(-4.72%)
Aug 13, 2021	6.150	6.290	6.060	6.140	780,002	+0.02(+0.33%)
Aug 12, 2021	6.100	6.189	5.810	6.120	1,125,523	-0.02(-0.33%)
Aug 11, 2021	6.100	6.260	5.920	6.140	1,546,357	+0.10(+1.66%)
Aug 10, 2021	5.590	6.240	5.590	6.040	1,876,160	+0.44(+7.86%)
Aug 09, 2021	5.590	5.640	5.491	5.600	659,826	+0.04(+0.72%)
Aug 06, 2021	5.540	5.590	5.415	5.560	805,351	+0.02(+0.36%)
Aug 05, 2021	5.390	5.585	5.350	5.540	865,587	+0.19(+3.55%)
Aug 04, 2021	5.470	5.570	5.240	5.350	664,683	-0.12(-2.19%)
Aug 03, 2021	5.580	5.580	5.310	5.470	590,227	-0.14(-2.50%)
Aug 02, 2021	5.510	5.705	5.460	5.610	502,252	+0.12(+2.19%)
Jul 30, 2021	5.510	5.626	5.470	5.490	475,576	-0.06(-1.08%)
Jul 29, 2021	5.700	5.820	5.535	5.550	601,082	-0.15(-2.63%)
Jul 28, 2021	5.420	5.740	5.420	5.700	670,447	+0.28(+5.17%)
Jul 27, 2021	5.470	5.530	5.230	5.420	638,647	-0.04(-0.73%)
Jul 26, 2021	5.400	5.590	5.370	5.460	790,096	+0.05(+0.92%)
Jul 23, 2021	5.570	5.600	5.385	5.410	568,077	-0.15(-2.70%)
Jul 22, 2021	5.670	5.790	5.540	5.560	788,139	-0.16(-2.80%)
Jul 21, 2021	5.530	5.865	5.490	5.720	941,356	+0.15(+2.69%)
Jul 20, 2021	5.360	5.590	5.230	5.570	882,206	+0.25(+4.70%)
Jul 19, 2021	5.380	5.490	5.040	5.320	1,438,697	-0.28(-5.00%)
Jul 16, 2021	5.720	5.770	5.570	5.600	441,902	-0.07(-1.23%)
Jul 15, 2021	5.700	5.769	5.500	5.670	976,027	+0.03(+0.53%)
Jul 14, 2021	6.130	6.145	5.620	5.640	979,695	-0.43(-7.08%)
Jul 13, 2021	5.930	6.125	5.830	6.070	990,644	+0.06(+1.00%)
Jul 12, 2021	6.050	6.130	5.960	6.010	611,432	-0.06(-0.99%)
Jul 09, 2021	6.070	6.160	5.970	6.070	633,216	+0.05(+0.83%)
Jul 08, 2021	5.950	6.180	5.940	6.020	845,430	-0.05(-0.82%)
Jul 07, 2021	6.250	6.290	5.900	6.070	840,257	-0.19(-3.04%)
Jul 06, 2021	6.410	6.410	6.100	6.260	809,621	-0.16(-2.49%)
Jul 02, 2021	6.540	6.540	6.270	6.420	636,897	-0.13(-1.98%)
Jul 01, 2021	6.500	6.630	6.380	6.550	767,345	+0.03(+0.46%)
Jun 30, 2021	6.480	6.605	6.300	6.520	514,388	+0.05(+0.77%)
Jun 29, 2021	6.620	6.680	6.390	6.470	707,618	-0.18(-2.71%)
Jun 28, 2021	6.820	6.960	6.610	6.650	571,464	-0.17(-2.49%)
Jun 25, 2021	6.780	6.870	6.630	6.820	3,571,025	+0.00(+0.00%)
Jun 24, 2021	6.590	6.900	6.570	6.820	1,038,104	+0.22(+3.33%)
Jun 23, 2021	6.300	6.720	6.290	6.600	1,392,592	+0.30(+4.76%)
Jun 22, 2021	6.270	6.320	6.050	6.300	718,521	+0.03(+0.48%)
Jun 21, 2021	6.350	6.420	5.960	6.270	1,557,526	-0.08(-1.26%)
Jun 18, 2021	6.280	6.430	6.160	6.350	4,470,888	-0.01(-0.16%)
Jun 17, 2021	6.500	6.530	6.180	6.360	1,308,089	-0.20(-3.05%)
Jun 16, 2021	6.690	6.748	6.260	6.560	1,328,640	-0.18(-2.67%)
Jun 15, 2021	7.000	7.000	6.700	6.740	1,583,356	-0.31(-4.40%)
Jun 14, 2021	7.170	7.316	6.950	7.050	2,695,186	-0.28(-3.82%)
Jun 11, 2021	8.620	8.720	7.220	7.330	11,580,790	+0.34(+4.86%)
Jun 10, 2021	7.240	7.270	6.970	6.990	1,421,880	-0.18(-2.51%)
Jun 09, 2021	7.240	7.467	7.055	7.170	1,229,037	-0.03(-0.42%)
Jun 08, 2021	7.120	7.245	6.960	7.200	1,187,134	+0.10(+1.41%)
Jun 07, 2021	6.720	7.150	6.520	7.100	1,738,688	+0.43(+6.45%)
Jun 04, 2021	6.640	6.840	6.520	6.670	617,751	+0.10(+1.52%)
Jun 03, 2021	6.650	6.800	6.480	6.570	587,204	-0.06(-0.90%)
Jun 02, 2021	6.650	6.750	6.500	6.630	1,043,059	+0.01(+0.15%)