Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Precigen Inc (NQ: PGEN )

0.7882 -0.0354 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.8379 0.8379 0.7882 0.7882 864,240 -0.04(-4.30%)
Oct 30, 2024 0.8500 0.8512 0.8233 0.8236 535,613 -0.02(-2.25%)
Oct 29, 2024 0.8500 0.8722 0.8257 0.8426 921,564 -0.00(-0.26%)
Oct 28, 2024 0.8600 0.9000 0.8410 0.8448 507,787 -0.01(-0.61%)
Oct 25, 2024 0.8984 0.9152 0.8500 0.8500 664,255 -0.05(-5.50%)
Oct 24, 2024 0.9400 0.9500 0.8900 0.8995 387,005 -0.04(-4.32%)
Oct 23, 2024 0.9269 0.9529 0.9204 0.9401 331,151 +0.00(+0.31%)
Oct 22, 2024 0.9300 0.9499 0.9110 0.9372 364,245 +0.01(+1.08%)
Oct 21, 2024 0.9500 0.9531 0.8926 0.9272 532,128 -0.03(-2.72%)
Oct 18, 2024 0.9220 0.9700 0.9001 0.9531 750,560 +0.04(+4.18%)
Oct 17, 2024 0.8900 0.9206 0.8801 0.9149 527,356 +0.01(+0.88%)
Oct 16, 2024 0.8800 0.9248 0.8700 0.9069 651,829 +0.04(+4.34%)
Oct 15, 2024 0.8900 0.8990 0.8574 0.8692 469,799 -0.03(-3.74%)
Oct 14, 2024 0.8900 0.9196 0.8790 0.9030 459,612 +0.00(+0.49%)
Oct 11, 2024 0.8500 0.9022 0.8248 0.8986 529,560 +0.06(+7.68%)
Oct 10, 2024 0.8360 0.8599 0.8239 0.8345 932,026 -0.02(-1.82%)
Oct 09, 2024 0.8800 0.8800 0.8445 0.8500 451,165 -0.01(-0.68%)
Oct 08, 2024 0.8530 0.8699 0.8328 0.8558 760,469 +0.01(+0.68%)
Oct 07, 2024 0.8960 0.9000 0.8475 0.8500 1,012,237 -0.05(-5.56%)
Oct 04, 2024 0.9200 0.9424 0.9000 0.9000 641,303 -0.02(-2.17%)
Oct 03, 2024 0.9400 0.9515 0.9200 0.9200 346,051 -0.05(-4.75%)
Oct 02, 2024 0.9500 0.9800 0.9315 0.9659 1,112,238 +0.02(+2.09%)
Oct 01, 2024 0.9500 0.9782 0.9306 0.9461 856,946 -0.00(-0.11%)
Sep 30, 2024 0.9600 0.9600 0.9212 0.9471 676,415 +0.00(+0.06%)
Sep 27, 2024 0.9300 0.9566 0.9109 0.9465 625,047 +0.03(+3.76%)
Sep 26, 2024 0.9400 0.9444 0.9066 0.9122 726,508 -0.01(-1.23%)
Sep 25, 2024 0.9500 0.9608 0.9125 0.9236 881,855 -0.04(-4.50%)
Sep 24, 2024 0.9610 0.9790 0.9500 0.9671 724,964 +0.00(+0.30%)
Sep 23, 2024 0.9900 1.000 0.9400 0.9642 1,150,589 -0.03(-3.10%)
Sep 20, 2024 1.050 1.050 0.9900 0.9950 1,620,925 -0.08(-7.01%)
Sep 19, 2024 1.090 1.095 1.040 1.070 668,593 +0.03(+2.88%)
Sep 18, 2024 1.000 1.090 1.000 1.040 733,357 +0.04(+4.31%)
Sep 17, 2024 1.000 1.020 0.9800 0.9970 620,201 -0.00(-0.28%)
Sep 16, 2024 1.040 1.060 0.9901 0.9998 508,858 -0.05(-4.78%)
Sep 13, 2024 1.030 1.050 0.9919 1.050 664,109 +0.06(+5.86%)
Sep 12, 2024 0.9900 1.010 0.9700 0.9919 707,789 +0.02(+1.95%)
Sep 11, 2024 0.9700 1.000 0.9450 0.9729 533,265 -0.01(-0.60%)
Sep 10, 2024 0.9800 1.000 0.9500 0.9788 412,854 +0.01(+0.79%)
Sep 09, 2024 0.9551 1.010 0.9501 0.9711 1,006,975 +0.03(+3.31%)
Sep 06, 2024 0.9502 0.9982 0.9250 0.9400 705,824 -0.02(-1.98%)
Sep 05, 2024 1.000 1.000 0.9560 0.9590 1,939,389 -0.01(-0.62%)
Sep 04, 2024 1.060 1.060 0.9526 0.9650 1,453,223 -0.10(-8.96%)
Sep 03, 2024 1.080 1.110 1.050 1.060 1,217,906 -0.04(-3.64%)
Aug 30, 2024 1.120 1.135 1.070 1.100 558,345 -0.01(-0.90%)
Aug 29, 2024 1.150 1.175 1.110 1.110 371,145 -0.02(-1.77%)
Aug 28, 2024 1.140 1.160 1.110 1.130 625,824 -0.02(-1.74%)
Aug 27, 2024 1.140 1.155 1.110 1.150 456,745 +0.00(+0.00%)
Aug 26, 2024 1.180 1.190 1.140 1.150 907,854 -0.01(-0.86%)
Aug 23, 2024 1.120 1.190 1.120 1.160 467,113 +0.04(+3.57%)
Aug 22, 2024 1.200 1.205 1.120 1.120 465,093 -0.07(-5.88%)
Aug 21, 2024 1.130 1.200 1.130 1.190 718,174 +0.06(+5.31%)
Aug 20, 2024 1.160 1.180 1.120 1.130 693,013 -0.02(-1.74%)
Aug 19, 2024 1.100 1.170 1.090 1.150 851,765 +0.06(+5.50%)
Aug 16, 2024 1.080 1.105 1.070 1.090 681,332 +0.02(+1.87%)
Aug 15, 2024 1.100 1.200 1.070 1.070 1,213,592 -0.05(-4.46%)
Aug 14, 2024 1.200 1.250 1.110 1.120 1,431,099 +0.03(+2.75%)
Aug 13, 2024 1.080 1.090 1.050 1.090 671,661 +0.02(+1.87%)
Aug 12, 2024 1.100 1.115 1.050 1.070 671,201 -0.03(-2.73%)
Aug 09, 2024 1.250 1.250 1.060 1.100 1,172,091 -0.17(-13.39%)
Aug 08, 2024 0.9500 1.335 0.9000 1.270 8,579,564 +0.09(+7.63%)
Aug 07, 2024 1.300 1.330 1.070 1.180 3,917,030 -0.17(-12.59%)
Aug 06, 2024 1.350 1.420 1.320 1.350 807,480 +0.04(+3.05%)
Aug 05, 2024 1.310 1.370 1.300 1.310 872,048 -0.07(-5.07%)
Aug 02, 2024 1.390 1.460 1.360 1.380 1,278,293 -0.05(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.