PGEN: Precigen Inc.

As of Thursday, June 1st, 2023

$ 1.29

+0.10 +8.40%

Open: 1.20
High: 1.31
Low: 1.17
Volume: 1,258,999
Previous Close on Wednesday, May 31st, 2023

$ 1.19

-0.04 -3.25%

Open: 1.23
High: 1.26
Low: 1.17
Volume: 3,991,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 1.20 1.31 1.17 1.29 1,258,999 +0.10 +8.40
2023-05-31 1.23 1.26 1.17 1.19 3,991,005 -0.04 -3.25
2023-05-30 1.23 1.25 1.13 1.23 1,012,158 +0.01 +0.82
2023-05-26 1.19 1.23 1.12 1.22 997,430 +0.02 +1.67
2023-05-25 1.32 1.32 1.20 1.20 663,838 -0.12 -9.09
2023-05-24 1.43 1.43 1.26 1.32 1,394,475 -0.08 -5.71
2023-05-23 1.27 1.45 1.27 1.40 1,388,677 +0.09 +6.87
2023-05-22 1.30 1.35 1.28 1.31 948,956 +0.02 +1.55
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 1.32
On 2023-05-25		 1.12
On 2023-05-26		 -0.03 -2.27 1.32
On 2023-05-25		 1.12
On 2023-05-26		 -15.15 1.23
10D 1.45
On 2023-05-23		 1.12
On 2023-05-26		 0.06 4.88 1.45
On 2023-05-23		 1.12
On 2023-05-26		 -22.76 1.27
20D 1.45
On 2023-05-23		 1.05
On 2023-05-12		 0.06 4.88 1.45
On 2023-05-23		 1.12
On 2023-05-26		 -22.76 1.24
WTD 1.31
On 2023-06-01		 1.13
On 2023-05-30		 0.07 5.74 1.25
On 2023-05-30		 1.25
On 2023-05-30		 0.00 1.24
MTD 1.31
On 2023-06-01		 1.17
On 2023-06-01		 0.10 8.40 -- -- -- 1.29
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00