Precigen Inc (NQ: PGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.380	1.460	1.320	1.330	738,400	-0.07(-5.00%)
Apr 28, 2022	1.390	1.420	1.300	1.400	786,998	+0.02(+1.45%)
Apr 27, 2022	1.470	1.470	1.380	1.380	839,166	-0.07(-4.83%)
Apr 26, 2022	1.590	1.590	1.450	1.450	778,754	-0.14(-8.81%)
Apr 25, 2022	1.600	1.615	1.540	1.590	865,176	-0.01(-0.63%)
Apr 22, 2022	1.490	1.640	1.440	1.600	2,281,636	+0.12(+8.11%)
Apr 21, 2022	1.590	1.620	1.460	1.480	1,318,252	-0.11(-6.92%)
Apr 20, 2022	1.630	1.650	1.580	1.590	794,397	-0.04(-2.45%)
Apr 19, 2022	1.670	1.720	1.620	1.630	1,090,664	-0.01(-0.61%)
Apr 18, 2022	1.800	1.800	1.635	1.640	1,275,470	-0.14(-7.87%)
Apr 14, 2022	1.920	1.950	1.780	1.780	1,039,349	-0.15(-7.77%)
Apr 13, 2022	1.930	1.960	1.905	1.930	860,607	+0.01(+0.52%)
Apr 12, 2022	2.060	2.080	1.900	1.920	1,460,384	-0.12(-5.88%)
Apr 11, 2022	2.110	2.140	2.020	2.040	852,574	-0.09(-4.23%)
Apr 08, 2022	2.310	2.390	2.120	2.130	895,232	-0.16(-6.99%)
Apr 07, 2022	2.370	2.395	2.275	2.290	759,341	-0.08(-3.38%)
Apr 06, 2022	2.340	2.395	2.280	2.370	1,359,609	-0.03(-1.25%)
Apr 05, 2022	2.500	2.540	2.390	2.400	1,474,512	-0.13(-5.14%)
Apr 04, 2022	2.460	2.590	2.260	2.530	5,782,485	+0.26(+11.45%)
Apr 01, 2022	2.110	2.280	2.110	2.270	1,082,907	+0.16(+7.58%)
Mar 31, 2022	2.100	2.158	2.085	2.110	717,743	+0.00(+0.00%)
Mar 30, 2022	2.150	2.185	2.070	2.110	774,674	-0.03(-1.40%)
Mar 29, 2022	2.090	2.189	2.090	2.140	779,363	+0.10(+4.90%)
Mar 28, 2022	2.060	2.100	1.990	2.040	805,408	-0.02(-0.97%)
Mar 25, 2022	2.130	2.150	2.050	2.060	811,399	-0.08(-3.74%)
Mar 24, 2022	2.150	2.165	2.065	2.140	627,051	+0.03(+1.42%)
Mar 23, 2022	2.170	2.210	2.103	2.110	1,101,249	-0.08(-3.65%)
Mar 22, 2022	2.130	2.220	2.115	2.190	2,081,312	+0.09(+4.29%)
Mar 21, 2022	2.140	2.170	2.050	2.100	1,998,055	-0.10(-4.55%)
Mar 18, 2022	2.120	2.320	2.115	2.200	11,336,302	+0.05(+2.33%)
Mar 17, 2022	2.050	2.160	1.990	2.150	2,434,079	+0.09(+4.37%)
Mar 16, 2022	1.970	2.060	1.850	2.060	3,189,222	+0.12(+6.19%)
Mar 15, 2022	1.930	1.960	1.860	1.940	2,336,547	+0.03(+1.57%)
Mar 14, 2022	2.050	2.050	1.890	1.910	3,044,204	-0.15(-7.28%)
Mar 11, 2022	2.220	2.230	2.060	2.060	1,386,698	-0.12(-5.50%)
Mar 10, 2022	2.270	2.285	2.140	2.180	1,120,923	-0.14(-6.03%)
Mar 09, 2022	2.190	2.330	2.150	2.320	1,467,249	+0.17(+7.91%)
Mar 08, 2022	2.030	2.235	1.970	2.150	1,519,980	+0.13(+6.44%)
Mar 07, 2022	2.020	2.080	2.005	2.020	1,599,356	+0.00(+0.00%)
Mar 04, 2022	2.030	2.109	2.000	2.020	1,348,863	-0.03(-1.46%)
Mar 03, 2022	2.260	2.270	2.050	2.050	1,471,410	-0.17(-7.66%)
Mar 02, 2022	2.180	2.250	2.150	2.220	1,443,584	+0.06(+2.78%)
Mar 01, 2022	2.140	2.230	2.100	2.160	1,352,445	-0.09(-4.00%)
Feb 28, 2022	2.130	2.260	2.105	2.250	1,584,916	+0.04(+1.81%)
Feb 25, 2022	2.190	2.215	2.120	2.210	1,731,468	+0.01(+0.45%)
Feb 24, 2022	1.930	2.210	1.930	2.200	2,427,301	+0.19(+9.45%)
Feb 23, 2022	2.060	2.085	1.990	2.010	1,709,541	-0.02(-0.99%)
Feb 22, 2022	2.020	2.090	2.020	2.030	1,300,511	-0.01(-0.49%)
Feb 18, 2022				2.040	0	-0.01(-0.49%)
Feb 17, 2022	2.120	2.150	2.030	2.050	1,875,561	-0.11(-5.09%)
Feb 16, 2022	2.170	2.195	2.100	2.160	1,129,006	-0.05(-2.26%)
Feb 15, 2022	2.140	2.220	2.100	2.210	1,135,265	+0.13(+6.25%)
Feb 14, 2022	2.190	2.200	2.080	2.080	1,006,194	-0.07(-3.26%)
Feb 11, 2022	2.190	2.295	2.130	2.150	1,293,636	-0.04(-1.83%)
Feb 10, 2022	2.210	2.360	2.160	2.190	1,994,096	-0.11(-4.78%)
Feb 09, 2022	2.220	2.330	2.210	2.300	1,780,779	+0.10(+4.55%)
Feb 08, 2022	2.230	2.230	2.140	2.200	922,351	-0.03(-1.35%)
Feb 07, 2022	2.250	2.290	2.160	2.230	1,372,395	-0.01(-0.45%)
Feb 04, 2022	2.200	2.280	2.130	2.240	2,646,300	+0.03(+1.36%)
Feb 03, 2022	2.300		2.190	2.210	1,658,858	-0.12(-5.15%)
Feb 02, 2022	2.610	2.610	2.310	2.330	1,763,552	-0.27(-10.38%)