Precigen Inc (PGEN)

USD 3.57

(2.59%)

Historical Prices

Date Open High Low Close Volume
09 Jun, 2014 23.5 24.63 23.45 24.04 769.5 Thousand
06 Jun, 2014 22.96 23.64 22.5 23.48 476 Thousand
05 Jun, 2014 23.31 24.08 22.68 22.96 664 Thousand
04 Jun, 2014 22.78 23.36 22.38 23.3 644.1 Thousand
03 Jun, 2014 22.04 23.09 22.0 22.93 1.36 Million
02 Jun, 2014 21.45 22.5 21.38 22.28 1.26 Million
30 May, 2014 21.14 21.71 20.94 21.09 900.4 Thousand
29 May, 2014 20.48 21.56 20.47 21.04 1.15 Million
28 May, 2014 18.79 21.25 18.79 20.33 1.59 Million
27 May, 2014 18.01 18.89 17.82 18.89 964 Thousand