Precigen Inc (PGEN)

USD 3.57

(2.59%)

Historical Prices

Date Open High Low Close Volume
23 May, 2014 18.4 18.4 17.7 17.99 493.7 Thousand
22 May, 2014 17.02 18.88 16.88 17.84 716.1 Thousand
21 May, 2014 16.66 17.37 16.6 17.09 392.4 Thousand
20 May, 2014 17.23 17.78 16.53 16.71 706.6 Thousand
19 May, 2014 17.4 18.3 17.4 17.82 421.6 Thousand
16 May, 2014 18.35 18.36 17.54 18.03 661.3 Thousand
15 May, 2014 17.33 18.29 16.55 18.2 911.7 Thousand
14 May, 2014 16.55 18.39 16.19 17.49 1.92 Million
13 May, 2014 15.7 16.29 15.47 15.5 556 Thousand
12 May, 2014 15.96 16.19 15.54 15.74 683.4 Thousand