PGEN: Precigen Inc.

As of Thursday, March 28th, 2024

$ 1.45

-- 0 0%

Open: 1.43
High: 1.47
Low: 1.42
Volume: 665,888
Previous Close on Wednesday, March 27th, 2024

$ 1.45

+0.05 +3.57%

Open: 1.41
High: 1.45
Low: 1.39
Volume: 467,156
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 1.43 1.47 1.42 1.45 665,888 0.00 0.00
2024-03-27 1.41 1.45 1.39 1.45 467,156 +0.05 +3.57
2024-03-26 1.42 1.43 1.39 1.40 1,131,107 -0.01 -0.36
2024-03-25 1.40 1.42 1.39 1.41 558,521 +0.01 +0.72
2024-03-22 1.44 1.46 1.37 1.40 1,480,284 -0.14 -8.82
2024-03-21 1.48 1.60 1.46 1.53 1,538,377 +0.09 +6.25
2024-03-20 1.41 1.47 1.35 1.44 1,972,169 0.00 0.00
2024-03-19 1.39 1.48 1.39 1.44 1,122,720 +0.05 +3.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.47
On 2024-03-28
1.37
On 2024-03-22
-0.08 -5.23 1.46
On 2024-03-22
1.39
On 2024-03-25
-4.79 1.42
10D 1.60
On 2024-03-21
1.35
On 2024-03-20
0.02 1.40 1.60
On 2024-03-21
1.37
On 2024-03-22
-14.37 1.43
20D 1.79
On 2024-03-11
1.35
On 2024-03-20
-0.09 -5.84 1.79
On 2024-03-11
1.35
On 2024-03-20
-24.37 1.52
WTD 1.47
On 2024-03-28
1.39
On 2024-03-25
0.06 3.94 1.43
On 2024-03-26
1.43
On 2024-03-26
0.00 1.43
MTD 1.79
On 2024-03-11
1.35
On 2024-03-20
-0.09 -5.84 1.79
On 2024-03-11
1.35
On 2024-03-20
-24.37 1.52
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

1.45 0.00 0.00 665,888