Precigen Inc (PGEN) Historical Stock Data
0.76 ↑0.04 (5.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGEN is down -1.01% a day on average. There have been 14 days where Precigen Inc closed green and 16 days where PGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.73 | 0.76 | ↑$0.03 (4.47%) | 0.71 | 0.77 | 1.83M |
| 2024-12-19 | 0.73 | 0.73 | ↓$0.00 (-0.58%) | 0.72 | 0.77 | 1.48M |
| 2024-12-18 | 0.68 | 0.71 | ↑$0.03 (4.42%) | 0.67 | 0.78 | 2.41M |
| 2024-12-17 | 0.66 | 0.69 | ↑$0.03 (4.15%) | 0.65 | 0.70 | 1.14M |
| 2024-12-16 | 0.67 | 0.67 | ↑$0.00 (0.54%) | 0.65 | 0.72 | 1.16M |
| 2024-12-13 | 0.71 | 0.68 | ↓$0.03 (-4.23%) | 0.67 | 0.74 | 1.73M |
| 2024-12-12 | 0.75 | 0.71 | ↓$0.04 (-5.07%) | 0.71 | 0.75 | 1.13M |
| 2024-12-11 | 0.79 | 0.75 | ↓$0.04 (-5.04%) | 0.75 | 0.80 | 1.05M |
| 2024-12-10 | 0.81 | 0.78 | ↓$0.03 (-3.57%) | 0.78 | 0.82 | 633.30K |
| 2024-12-09 | 0.79 | 0.80 | ↑$0.01 (1.66%) | 0.79 | 0.83 | 792.70K |
| 2024-12-06 | 0.77 | 0.78 | ↑$0.00 (0.47%) | 0.77 | 0.80 | 803.32K |
| 2024-12-05 | 0.81 | 0.77 | ↓$0.03 (-3.98%) | 0.76 | 0.82 | 1.19M |
| 2024-12-04 | 0.87 | 0.80 | ↓$0.07 (-7.77%) | 0.80 | 0.88 | 1.34M |
| 2024-12-03 | 0.89 | 0.86 | ↓$0.03 (-3.18%) | 0.85 | 0.92 | 771K |
| 2024-12-02 | 0.94 | 0.91 | ↓$0.03 (-3.26%) | 0.88 | 0.94 | 546.83K |
| 2024-11-29 | 0.91 | 0.93 | ↑$0.02 (2.43%) | 0.88 | 0.94 | 382.86K |
| 2024-11-27 | 0.88 | 0.91 | ↑$0.03 (3.34%) | 0.87 | 0.94 | 1.33M |
| 2024-11-26 | 0.95 | 0.86 | ↓$0.09 (-9.44%) | 0.84 | 0.95 | 1.09M |
| 2024-11-25 | 0.90 | 0.93 | ↑$0.03 (3.36%) | 0.90 | 0.96 | 1.04M |
| 2024-11-22 | 0.92 | 0.90 | ↓$0.02 (-1.89%) | 0.89 | 0.97 | 846.95K |
| 2024-11-21 | 0.84 | 0.90 | ↑$0.06 (7.49%) | 0.83 | 0.93 | 795.76K |
| 2024-11-20 | 0.80 | 0.84 | ↑$0.04 (4.59%) | 0.80 | 0.84 | 654.25K |
| 2024-11-19 | 0.79 | 0.80 | ↑$0.01 (0.71%) | 0.77 | 0.81 | 644.95K |
| 2024-11-18 | 0.84 | 0.79 | ↓$0.05 (-6.14%) | 0.79 | 0.85 | 1.09M |
| 2024-11-15 | 0.92 | 0.82 | ↓$0.10 (-10.86%) | 0.78 | 0.93 | 1.78M |
| 2024-11-14 | 0.90 | 0.88 | ↓$0.02 (-1.92%) | 0.87 | 0.93 | 584.54K |
| 2024-11-13 | 0.94 | 0.92 | ↓$0.03 (-2.95%) | 0.91 | 0.97 | 645.37K |
| 2024-11-12 | 1.00 | 0.95 | ↓$0.05 (-5.04%) | 0.94 | 1.00 | 1.22M |
| 2024-11-11 | 0.97 | 1.00 | ↑$0.03 (3.09%) | 0.97 | 1.05 | 1.16M |
| 2024-11-08 | 0.94 | 0.98 | ↑$0.04 (3.81%) | 0.93 | 0.98 | 521.79K |
Create an account or log in to view more rows.
$PGEN Let’s goooo
$PGEN hold
$PGEN let's gooooooo
$PGEN I'm friggin bored. Just give us our money already
$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.