PGEN: Precigen Inc.

As of Thursday, February 29th, 2024

$ 1.54

+0.02 +1.32%

Open: 1.55
High: 1.61
Low: 1.54
Volume: 1,285,157
Previous Close on Wednesday, February 28th, 2024

$ 1.52

-0.10 -6.17%

Open: 1.60
High: 1.63
Low: 1.46
Volume: 1,666,934
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 1.55 1.61 1.54 1.54 1,285,157 +0.02 +1.32
2024-02-28 1.60 1.63 1.46 1.52 1,666,934 -0.10 -6.17
2024-02-27 1.55 1.70 1.49 1.62 2,007,933 +0.09 +5.88
2024-02-26 1.47 1.66 1.45 1.53 2,237,243 +0.07 +4.79
2024-02-23 1.42 1.48 1.41 1.46 1,038,847 +0.02 +1.39
2024-02-22 1.42 1.47 1.42 1.44 1,140,036 +0.02 +1.41
2024-02-21 1.42 1.46 1.41 1.42 627,005 0.00 0.00
2024-02-20 1.40 1.50 1.40 1.42 1,092,490 0.00 0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.70
On 2024-02-27
1.41
On 2024-02-23
0.10 6.94 1.70
On 2024-02-27
1.46
On 2024-02-28
-14.12 1.53
10D 1.70
On 2024-02-27
1.37
On 2024-02-15
0.14 10.00 1.70
On 2024-02-27
1.46
On 2024-02-28
-14.12 1.48
20D 1.70
On 2024-02-27
1.30
On 2024-02-13
0.16 11.59 1.70
On 2024-02-27
1.46
On 2024-02-28
-14.12 1.44
WTD 1.70
On 2024-02-27
1.45
On 2024-02-26
0.08 5.48 1.70
On 2024-02-27
1.46
On 2024-02-28
-14.12 1.55
MTD 1.70
On 2024-02-27
1.30
On 2024-02-13
0.16 11.59 1.70
On 2024-02-27
1.46
On 2024-02-28
-14.12 1.44
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.37