PGEN: Precigen Inc.

As of Wednesday, April 24th, 2024

$ 1.42

+0.02 +1.43%

Open: 1.40
High: 1.43
Low: 1.39
Volume: 558,206
Previous Close on Tuesday, April 23rd, 2024

$ 1.40

+0.02 +1.45%

Open: 1.40
High: 1.45
Low: 1.39
Volume: 506,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 1.40 1.43 1.39 1.42 558,206 +0.02 +1.43
2024-04-23 1.40 1.45 1.39 1.40 506,912 +0.02 +1.45
2024-04-22 1.32 1.39 1.32 1.38 888,547 +0.05 +3.76
2024-04-19 1.30 1.34 1.28 1.33 1,013,157 +0.01 +0.76
2024-04-18 1.30 1.36 1.28 1.32 1,119,462 +0.01 +0.76
2024-04-17 1.39 1.41 1.30 1.31 810,880 -0.05 -3.68
2024-04-16 1.41 1.42 1.33 1.36 847,785 -0.04 -2.86
2024-04-15 1.40 1.42 1.37 1.40 1,223,112 -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 1.45
On 2024-04-23		 1.28
On 2024-04-18		 0.11 8.40 1.36
On 2024-04-18		 1.28
On 2024-04-19		 -5.54 1.37
10D 1.48
On 2024-04-11		 1.28
On 2024-04-18		 0.01 0.71 1.48
On 2024-04-11		 1.28
On 2024-04-18		 -13.37 1.38
20D 1.49
On 2024-04-01		 1.28
On 2024-04-18		 0.02 1.43 1.49
On 2024-04-01		 1.28
On 2024-04-18		 -13.80 1.40
WTD 1.45
On 2024-04-23		 1.32
On 2024-04-22		 0.09 6.77 1.45
On 2024-04-23		 1.39
On 2024-04-24		 -4.14 1.40
MTD 1.49
On 2024-04-01		 1.28
On 2024-04-18		 -0.03 -2.07 1.49
On 2024-04-01		 1.28
On 2024-04-18		 -13.80 1.39
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

1.42 +0.02 +1.43 558,206