Precigen Inc (NQ: PGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	2.460			2.580	2,707,976	+0.12(+4.88%)
Jan 28, 2022	2.460	2.492	2.350	2.460	3,967,294	+0.01(+0.41%)
Jan 27, 2022	2.750	2.780	2.440	2.450	1,666,779	-0.26(-9.59%)
Jan 26, 2022	2.920	3.000	2.685	2.710	2,198,004	-0.19(-6.55%)
Jan 25, 2022	2.760	2.930	2.760	2.900	2,212,364	+0.10(+3.57%)
Jan 24, 2022	2.750	2.830	2.585	2.800	2,322,168	-0.01(-0.36%)
Jan 21, 2022	3.000	3.040	2.800	2.810	1,813,310	-0.15(-5.07%)
Jan 20, 2022	3.130	3.180	2.960	2.960	1,212,330	-0.04(-1.33%)
Jan 19, 2022	3.090	3.180	2.990	3.000	1,641,469	-0.04(-1.32%)
Jan 18, 2022	3.180	3.190	3.040	3.040	1,867,278	-0.19(-5.88%)
Jan 14, 2022				3.230	0	+0.15(+4.87%)
Jan 13, 2022	3.170	3.287	3.070	3.080	1,166,749	-0.04(-1.28%)
Jan 12, 2022	3.320	3.350	3.115	3.120	886,995	-0.15(-4.59%)
Jan 11, 2022	3.230	3.330	3.170	3.270	1,017,453	+0.08(+2.51%)
Jan 10, 2022	3.150	3.200	3.050	3.190	1,379,291	+0.02(+0.63%)
Jan 07, 2022	3.240	3.270	3.140	3.170	872,821	-0.02(-0.63%)
Jan 06, 2022	3.270	3.360	3.150	3.190	1,263,843	-0.06(-1.85%)
Jan 05, 2022	3.590	3.710	3.250	3.250	2,265,062	-0.38(-10.47%)
Jan 04, 2022	3.960	3.991	3.615	3.630	3,037,184	-0.35(-8.79%)
Jan 03, 2022	3.670	3.985	3.660	3.980	1,141,694	+0.27(+7.28%)
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%)
Dec 01, 2021	4.110	4.200	3.850	3.850	1,706,441	-0.09(-2.28%)
Nov 30, 2021	3.720	4.020	3.720	3.940	1,928,507	+0.16(+4.23%)
Nov 29, 2021	3.920	3.946	3.725	3.780	1,842,441	-0.08(-2.07%)
Nov 26, 2021	3.960	4.010	3.780	3.860	1,057,455	-0.19(-4.69%)
Nov 24, 2021	3.880	4.070	3.760	4.050	2,117,187	+0.42(+11.57%)
Nov 23, 2021	3.570	3.660	3.420	3.630	2,459,286	+0.05(+1.40%)
Nov 22, 2021	3.830	3.830	3.508	3.580	1,749,999	-0.18(-4.79%)
Nov 19, 2021	3.700	3.825	3.640	3.760	1,504,507	+0.02(+0.53%)
Nov 18, 2021	3.800	3.755	3.680	3.740	1,150,107	-0.01(-0.27%)
Nov 17, 2021	3.880	4.020	3.750	3.750	1,415,551	-0.18(-4.58%)
Nov 16, 2021	3.930	4.040	3.788	3.930	1,562,702	-0.03(-0.76%)
Nov 15, 2021	4.320	4.320	3.910	3.960	1,672,094	-0.37(-8.55%)
Nov 12, 2021	4.390	4.450	4.270	4.330	820,408	-0.03(-0.69%)
Nov 11, 2021	4.400	4.439	4.282	4.360	906,983	+0.03(+0.69%)
Nov 10, 2021	4.810			4.330	1,997,869	-0.52(-10.72%)
Nov 09, 2021	4.930	5.000	4.771	4.850	852,242	-0.11(-2.22%)
Nov 08, 2021	5.190	5.200	4.910	4.960	1,050,756	-0.15(-2.94%)
Nov 05, 2021	5.180	5.230	4.980	5.110	1,411,655	-0.15(-2.85%)
Nov 04, 2021	5.600	5.600	5.020	5.260	2,255,379	-0.24(-4.36%)
Nov 03, 2021	5.170	5.500	5.150	5.500	1,437,746	+0.30(+5.77%)
Nov 02, 2021	5.130	5.220	5.025	5.200	1,075,901	+0.06(+1.17%)