Precigen Inc (PGEN) Historical Stock Data
1.42 ↑0.02 (1.43%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PGEN is down -0.20% a day on average. There have been 18 days where Precigen Inc closed green and 12 days where PGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.39 | 1.49 | 600.02K |
| 2024-05-02 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.33 | 1.44 | 753.70K |
| 2024-05-01 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.31 | 1.46 | 683.63K |
| 2024-04-30 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.31 | 1.41 | 496.54K |
| 2024-04-29 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.40 | 1.46 | 381.23K |
| 2024-04-26 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.39 | 1.44 | 413.59K |
| 2024-04-25 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.37 | 1.41 | 611.78K |
| 2024-04-24 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.39 | 1.43 | 568.93K |
| 2024-04-23 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.39 | 1.45 | 507.02K |
| 2024-04-22 | 1.32 | 1.38 | ↑$0.06 (4.55%) | 1.32 | 1.39 | 888.55K |
| 2024-04-19 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.28 | 1.34 | 1.01M |
| 2024-04-18 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.28 | 1.36 | 1.12M |
| 2024-04-17 | 1.39 | 1.31 | ↓$0.08 (-5.76%) | 1.30 | 1.41 | 811.22K |
| 2024-04-16 | 1.41 | 1.36 | ↓$0.05 (-3.55%) | 1.33 | 1.42 | 847.82K |
| 2024-04-15 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.37 | 1.42 | 1.22M |
| 2024-04-12 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.38 | 1.44 | 0.93M |
| 2024-04-11 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.42 | 1.48 | 695.08K |
| 2024-04-10 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.33 | 1.41 | 1.25M |
| 2024-04-09 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.40 | 1.46 | 313.61K |
| 2024-04-08 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.40 | 1.46 | 649.29K |
| 2024-04-05 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.35 | 1.43 | 515.34K |
| 2024-04-04 | 1.41 | 1.36 | ↓$0.05 (-3.55%) | 1.36 | 1.42 | 618.21K |
| 2024-04-03 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.35 | 1.41 | 635.01K |
| 2024-04-02 | 1.43 | 1.39 | ↓$0.04 (-2.80%) | 1.36 | 1.43 | 823.26K |
| 2024-04-01 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.42 | 1.49 | 520.53K |
| 2024-03-28 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.42 | 1.47 | 691.92K |
| 2024-03-27 | 1.41 | 1.45 | ↑$0.04 (2.84%) | 1.39 | 1.45 | 467.19K |
| 2024-03-26 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.39 | 1.43 | 1.13M |
| 2024-03-25 | 1.40 | 1.41 | ↑$0.01 (0.36%) | 1.39 | 1.42 | 558.52K |
| 2024-03-22 | 1.44 | 1.40 | ↓$0.04 (-3.13%) | 1.37 | 1.46 | 1.48M |
Create an account or log in to view more rows.
$PGEN this is just going to go up forever
$PGEN buy buy buy!!
$PGEN Take it Bears !
$PGEN what V recovery or fake pump
$PGEN longer we hold
more pressure on the shorts
$PGEN This is just getting warmed up.
$PGEN don’t be boring today beast
$PGEN my put options are fine
$PGEN whats the target for Friday close?
$PGEN Tendie tickets on discount today!!!