Precigen Inc (XON) Historical Stock Data

Historical Data

In the past 30 trading days, XON is up 1.52% a day on average. There have been 16 days where Precigen Inc closed green and 14 days where XON closed red.

Date	Open	Close	Change	Low	High	Volume
2020-04-16	2.72	2.72	↑$0.00 (0.00%)	2.72	2.72	0
2020-04-15	2.72	2.72	↑$0.00 (0.00%)	2.72	2.72	0
2020-04-14	2.72	2.72	↑$0.00 (0.00%)	2.72	2.72	0
2020-04-13	2.72	2.72	↑$0.00 (0.00%)	2.72	2.72	0
2020-04-09	2.72	2.72	↑$0.00 (0.00%)	2.72	2.72	0
2020-04-08	2.72	2.72	↑$0.00 (0.00%)	2.72	2.72	0
2020-04-07	2.97	2.72	↓$0.25 (-8.42%)	2.66	3.05	843.32K
2020-04-06	3.02	2.97	↓$0.05 (-1.66%)	2.73	3.02	0.93M
2020-04-03	2.81	2.83	↑$0.02 (0.71%)	2.68	2.93	614.27K
2020-04-02	2.75	2.86	↑$0.11 (4.00%)	2.56	2.86	0.96M
2020-04-01	3.01	2.75	↓$0.26 (-8.64%)	2.74	3.14	0.93M
2020-03-31	3.15	3.40	↑$0.25 (7.94%)	3.06	3.44	0.94M
2020-03-30	2.93	3.26	↑$0.33 (11.26%)	2.75	3.32	1.18M
2020-03-27	3.28	3.14	↓$0.14 (-4.27%)	3.01	3.29	1.02M
2020-03-26	3.33	3.43	↑$0.10 (3.00%)	3.25	3.62	1.32M
2020-03-25	3.00	3.24	↑$0.24 (8.00%)	2.65	3.68	3.85M
2020-03-24	2.40	3.00	↑$0.60 (25.00%)	2.28	3.00	3.13M
2020-03-23	3.00	2.28	↓$0.72 (-24.00%)	2.21	3.01	1.25M
2020-03-20	2.51	2.95	↑$0.44 (17.53%)	2.31	2.96	2.50M
2020-03-19	1.66	2.56	↑$0.90 (54.22%)	1.61	2.58	2.57M
2020-03-18	1.30	1.63	↑$0.33 (25.38%)	1.30	1.79	1.91M
2020-03-17	1.62	1.46	↓$0.16 (-9.88%)	1.26	1.70	2.06M
2020-03-16	1.75	1.55	↓$0.20 (-11.43%)	1.55	1.94	1.25M
2020-03-13	2.05	2.01	↓$0.04 (-1.95%)	1.62	2.09	1.75M
2020-03-12	2.02	1.95	↓$0.07 (-3.47%)	1.91	2.25	1.65M
2020-03-11	2.30	2.20	↓$0.10 (-4.35%)	2.14	2.39	1.55M
2020-03-10	2.51	2.38	↓$0.13 (-5.18%)	2.19	2.63	1.52M
2020-03-09	3.00	2.39	↓$0.62 (-20.50%)	2.38	3.00	1.40M
2020-03-06	3.12	3.07	↓$0.05 (-1.60%)	3.06	3.28	1.03M
2020-03-05	3.42	3.21	↓$0.21 (-6.14%)	3.14	3.47	1.09M