PGEN: Precigen Inc.

As of Friday, July 26th, 2024

$ 1.68

+0.02 +1.20%

Open: 1.70
High: 1.71
Low: 1.64
Volume: 568,749
Previous Close on Thursday, July 25th, 2024

$ 1.66

+0.03 +1.53%

Open: 1.66
High: 1.69
Low: 1.62
Volume: 548,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 1.70 1.71 1.64 1.68 568,749 +0.02 +1.20
2024-07-25 1.66 1.69 1.62 1.66 548,654 +0.03 +1.53
2024-07-24 1.66 1.72 1.61 1.64 854,498 -0.02 -0.91
2024-07-23 1.61 1.66 1.60 1.65 527,818 +0.05 +2.80
2024-07-22 1.60 1.66 1.55 1.61 716,980 +0.02 +0.94
2024-07-19 1.67 1.68 1.57 1.59 872,772 -0.07 -4.22
2024-07-18 1.75 1.76 1.65 1.66 837,420 -0.07 -4.05
2024-07-17 1.82 1.85 1.70 1.73 1,144,232 -0.15 -7.98
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 1.72
On 2024-07-24		 1.55
On 2024-07-22		 0.09 5.66 1.72
On 2024-07-24		 1.62
On 2024-07-25		 -5.81 1.65
10D 1.93
On 2024-07-16		 1.55
On 2024-07-22		 0.07 4.35 1.93
On 2024-07-16		 1.55
On 2024-07-22		 -19.69 1.67
20D 1.93
On 2024-07-16		 1.40
On 2024-07-05		 0.17 11.26 1.93
On 2024-07-16		 1.55
On 2024-07-22		 -19.69 1.61
WTD 1.72
On 2024-07-24		 1.55
On 2024-07-22		 0.09 5.66 1.72
On 2024-07-24		 1.62
On 2024-07-25		 -5.81 1.65
MTD 1.93
On 2024-07-16		 1.40
On 2024-07-05		 0.10 6.33 1.93
On 2024-07-16		 1.55
On 2024-07-22		 -19.69 1.61
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

1.68 +0.02 +1.20 568,749