PGEN: Precigen Inc.

As of Friday, April 26th, 2024

$ 1.41

+0.01 +0.71%

Open: 1.40
High: 1.44
Low: 1.39
Volume: 413,594
Previous Close on Thursday, April 25th, 2024

$ 1.40

-0.02 -1.41%

Open: 1.40
High: 1.41
Low: 1.37
Volume: 610,769

Historical Data

Date Open High Low Close Volume Chg %Chg
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
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
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		 1.32
On 2024-04-22		 0.08 6.02 1.45
On 2024-04-23		 1.37
On 2024-04-25		 -5.52 1.40
10D 1.45
On 2024-04-23		 1.28
On 2024-04-18		 -0.01 -0.70 1.42
On 2024-04-15		 1.28
On 2024-04-18		 -9.86 1.37
20D 1.49
On 2024-04-01		 1.28
On 2024-04-18		 -0.04 -2.76 1.49
On 2024-04-01		 1.28
On 2024-04-18		 -13.80 1.39
WTD 1.45
On 2024-04-23		 1.32
On 2024-04-22		 0.08 6.02 1.45
On 2024-04-23		 1.37
On 2024-04-25		 -5.52 1.40
MTD 1.49
On 2024-04-01		 1.28
On 2024-04-18		 -0.04 -2.76 1.49
On 2024-04-01		 1.28
On 2024-04-18		 -13.80 1.39
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

1.41 +0.01 +0.71 413,594