PGEN: Precigen Inc.

As of Tuesday, September 10th, 2024

$ 0.98

+0.01 +0.79%

Open: 0.98
High: 1.00
Low: 0.95
Volume: 409,852
Previous Close on Monday, September 9th, 2024

$ 0.97

+0.03 +3.31%

Open: 0.96
High: 1.01
Low: 0.95
Volume: 1,003,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 0.98 1.00 0.95 0.98 409,852 +0.01 +0.79
2024-09-09 0.96 1.01 0.95 0.97 1,003,943 +0.03 +3.31
2024-09-06 0.95 1.00 0.93 0.94 704,064 -0.02 -1.98
2024-09-05 1.00 1.00 0.96 0.96 1,923,314 -0.01 -0.62
2024-09-04 1.06 1.06 0.95 0.97 1,451,521 -0.10 -8.96
2024-09-03 1.08 1.11 1.05 1.06 1,217,887 -0.04 -3.64
2024-08-30 1.12 1.14 1.07 1.10 556,225 -0.01 -0.90
2024-08-29 1.15 1.18 1.11 1.11 369,401 -0.02 -1.77
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 1.06
On 2024-09-04		 0.93
On 2024-09-06		 -0.08 -7.66 1.06
On 2024-09-04		 0.93
On 2024-09-06		 -12.74 0.96
10D 1.18
On 2024-08-29		 0.93
On 2024-09-06		 -0.17 -14.89 1.18
On 2024-08-29		 0.93
On 2024-09-06		 -21.28 1.04
20D 1.25
On 2024-08-14		 0.93
On 2024-09-06		 -0.09 -8.52 1.25
On 2024-08-14		 0.93
On 2024-09-06		 -26.00 1.08
WTD 1.01
On 2024-09-09		 0.95
On 2024-09-10		 0.04 4.13 1.01
On 2024-09-09		 0.95
On 2024-09-10		 -5.94 0.97
MTD 1.11
On 2024-09-03		 0.93
On 2024-09-06		 -0.12 -11.02 1.11
On 2024-09-03		 0.93
On 2024-09-06		 -16.67 0.98
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

0.98 +0.01 +0.79 409,852