NASDAQ:PGEN
Precigen, Inc. Stock Price (Quote)
$1.42
+0.0200 (+1.43%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.28 | $1.49 | Friday, 3rd May 2024 PGEN stock ended at $1.42. This is 1.43% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.81% from a day low at $1.40 to a day high of $1.49. |
| 90 days | $1.28 | $1.79 | |
| 52 weeks | $0.84 | $1.88 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.45 | $1.49 | $1.40 | $1.42 | 591 541 |
| May 02, 2024 | $1.43 | $1.44 | $1.33 | $1.40 | 735 827 |
| May 01, 2024 | $1.34 | $1.46 | $1.32 | $1.40 | 679 813 |
| Apr 30, 2024 | $1.39 | $1.41 | $1.32 | $1.32 | 484 820 |
| Apr 29, 2024 | $1.41 | $1.46 | $1.40 | $1.40 | 362 771 |
| Apr 26, 2024 | $1.40 | $1.43 | $1.39 | $1.41 | 405 343 |
| Apr 25, 2024 | $1.40 | $1.41 | $1.37 | $1.40 | 581 907 |
| Apr 24, 2024 | $1.40 | $1.43 | $1.39 | $1.42 | 535 793 |
| Apr 23, 2024 | $1.40 | $1.45 | $1.39 | $1.40 | 503 370 |
| Apr 22, 2024 | $1.32 | $1.39 | $1.32 | $1.38 | 874 446 |
| Apr 19, 2024 | $1.30 | $1.34 | $1.28 | $1.33 | 998 919 |
| Apr 18, 2024 | $1.30 | $1.36 | $1.28 | $1.32 | 1 099 328 |
| Apr 17, 2024 | $1.39 | $1.41 | $1.30 | $1.31 | 770 473 |
| Apr 16, 2024 | $1.41 | $1.42 | $1.33 | $1.36 | 841 108 |
| Apr 15, 2024 | $1.40 | $1.42 | $1.38 | $1.40 | 1 214 487 |
| Apr 12, 2024 | $1.43 | $1.44 | $1.38 | $1.42 | 925 644 |
| Apr 11, 2024 | $1.44 | $1.48 | $1.42 | $1.45 | 668 893 |
| Apr 10, 2024 | $1.35 | $1.41 | $1.33 | $1.41 | 1 243 144 |
| Apr 09, 2024 | $1.41 | $1.46 | $1.40 | $1.41 | 310 690 |
| Apr 08, 2024 | $1.40 | $1.46 | $1.40 | $1.41 | 639 353 |
| Apr 05, 2024 | $1.39 | $1.43 | $1.35 | $1.40 | 515 056 |
| Apr 04, 2024 | $1.41 | $1.42 | $1.36 | $1.36 | 589 477 |
| Apr 03, 2024 | $1.38 | $1.41 | $1.35 | $1.40 | 624 824 |
| Apr 02, 2024 | $1.43 | $1.43 | $1.36 | $1.39 | 814 529 |
| Apr 01, 2024 | $1.47 | $1.47 | $1.42 | $1.43 | 506 795 |
