PGEN: Precigen Inc.

As of Monday, May 6th, 2024

$ 1.44

+0.02 +1.41%

Open: 1.43
High: 1.45
Low: 1.40
Volume: 595,598
Previous Close on Friday, May 3rd, 2024

$ 1.42

+0.02 +1.43%

Open: 1.45
High: 1.49
Low: 1.39
Volume: 599,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 1.43 1.45 1.40 1.44 592,498 +0.02 +1.41
2024-05-03 1.45 1.49 1.39 1.42 599,718 +0.02 +1.43
2024-05-02 1.43 1.44 1.33 1.40 753,657 0.00 0.00
2024-05-01 1.34 1.46 1.31 1.40 683,622 +0.08 +6.06
2024-04-30 1.39 1.41 1.31 1.32 496,532 -0.08 -5.71
2024-04-29 1.41 1.46 1.40 1.40 381,223 -0.01 -0.71
2024-04-26 1.40 1.44 1.39 1.41 413,594 +0.01 +0.71
2024-04-25 1.40 1.41 1.37 1.40 610,769 -0.02 -1.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.49
On 2024-05-03		 1.31
On 2024-04-30		 0.04 2.86 1.46
On 2024-05-01		 1.33
On 2024-05-02		 -8.59 1.40
10D 1.49
On 2024-05-03		 1.31
On 2024-04-30		 0.06 4.35 1.46
On 2024-04-29		 1.31
On 2024-04-30		 -10.24 1.40
20D 1.49
On 2024-05-03		 1.28
On 2024-04-18		 0.03 2.13 1.48
On 2024-04-11		 1.28
On 2024-04-18		 -13.37 1.39
WTD 1.45
On 2024-05-06		 1.40
On 2024-05-06		 0.02 1.41 -- -- -- 1.44
MTD 1.49
On 2024-05-03		 1.31
On 2024-05-01		 0.12 9.09 1.46
On 2024-05-01		 1.33
On 2024-05-02		 -8.59 1.42
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

1.44 +0.02 +1.41 595,598