Holen Sie sich die Stockscreener-App
4.76
4.62%
0.21
Precigen Inc-Aktien (PGEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-07 | $4.87 | $4.57 | $0.30 | 2,298,137.0 | +4.51% |
| 2026-01-06 | $4.57 | $4.14 | $0.43 | 3,920,768.0 | +8.85% |
| 2026-01-05 | $4.38 | $4.01 | $0.3693 | 3,481,518.0 | -2.34% |
| 2026-01-02 | $4.35 | $4.11 | $0.243 | 2,769,287.0 | +2.39% |
| 2025-12-31 | $4.31 | $4.14 | $0.17 | 3,972,293.0 | -1.88% |
| 2025-12-30 | $4.43 | $4.17 | $0.263 | 3,169,265.0 | -4.27% |
| 2025-12-29 | $4.53 | $4.15 | $0.38 | 6,281,226.0 | +6.97% |
| 2025-12-26 | $4.24 | $4.05 | $0.19 | 2,812,093.0 | -0.72% |
| 2025-12-24 | $4.23 | $4.06 | $0.171 | 2,612,064.0 | +2.95% |
| 2025-12-23 | $4.30 | $3.96 | $0.34 | 4,902,578.0 | -7.08% |
| 2025-12-22 | $4.54 | $4.18 | $0.36 | 9,136,539.0 | +1.39% |
| 2025-12-19 | $4.53 | $4.12 | $0.405 | 23,025,002.0 | +3.60% |
| 2025-12-18 | $4.26 | $3.90 | $0.36 | 5,899,833.0 | +4.77% |
| 2025-12-17 | $4.08 | $3.78 | $0.305 | 9,318,700.0 | +2.84% |
| 2025-12-16 | $3.96 | $3.64 | $0.3238 | 5,937,399.0 | +1.57% |
| 2025-12-15 | $3.91 | $3.65 | $0.26 | 4,220,005.0 | +3.25% |
| 2025-12-12 | $3.73 | $3.48 | $0.25 | 3,704,879.0 | +1.93% |
| 2025-12-11 | $3.75 | $3.52 | $0.23 | 2,238,589.0 | +3.13% |
| 2025-12-10 | $3.70 | $3.42 | $0.28 | 3,847,611.0 | +0.00% |
| 2025-12-09 | $3.76 | $3.49 | $0.27 | 2,349,431.0 | -4.88% |
Precigen Inc-Aktien (PGEN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Precigen Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PGEN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Precigen Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Precigen Inc-Aktien (PGEN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $4.87 | $4.01 | $0.86 | 12,469,710.0 | +13.76% |
Precigen Inc-Aktien (PGEN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.54 | $3.42 | $1.12 | 104,185,144.0 | +11.23% |
| 2025-11 | $5.19 | $3.54 | $1.65 | 89,696,953.0 | -7.49% |
| 2025-10 | $4.51 | $2.99 | $1.52 | 109,753,009.0 | +25.84% |
| 2025-09 | $5.22 | $3.28 | $1.94 | 139,331,445.0 | -27.05% |
| 2025-08 | $4.83 | $1.62 | $3.20 | 344,694,051.0 | +163.74% |
| 2025-07 | $2.04 | $1.40 | $0.645 | 63,824,639.0 | +20.42% |
| 2025-06 | $1.60 | $1.28 | $0.325 | 36,264,585.0 | +7.58% |
| 2025-05 | $1.66 | $1.23 | $0.43 | 36,418,690.0 | -15.38% |
| 2025-04 | $1.65 | $1.11 | $0.54 | 28,824,898.0 | +4.70% |
| 2025-03 | $1.96 | $1.41 | $0.55 | 27,090,742.0 | -13.87% |
| 2025-02 | $2.17 | $1.25 | $0.92 | 46,163,457.0 | +28.15% |
| 2025-01 | $1.46 | $1.03 | $0.43 | 40,541,111.0 | +20.54% |
Precigen Inc-Aktien (PGEN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $0.9799 | $0.6513 | $0.3286 | 28,609,265.0 | +0.11% |
| 2024-11 | $1.05 | $0.7739 | $0.2761 | 18,395,381.0 | +18.26% |
| 2024-10 | $0.98 | $0.7882 | $0.1918 | 14,469,694.0 | -16.78% |
| 2024-09 | $1.11 | $0.9066 | $0.2034 | 17,248,607.0 | -13.90% |
| 2024-08 | $1.52 | $0.90 | $0.622 | 27,750,529.0 | -27.63% |
| 2024-07 | $1.93 | $1.40 | $0.53 | 18,215,975.0 | -3.80% |
| 2024-06 | $1.83 | $1.44 | $0.39 | 21,327,446.0 | +12.86% |
| 2024-05 | $1.49 | $1.20 | $0.29 | 14,679,756.0 | +6.06% |
| 2024-04 | $1.49 | $1.28 | $0.205 | 15,648,175.0 | -8.97% |
| 2024-03 | $1.78 | $1.35 | $0.435 | 21,334,697.0 | -5.84% |
| 2024-02 | $1.70 | $1.30 | $0.40 | 22,139,933.0 | +11.59% |
| 2024-01 | $1.54 | $1.19 | $0.35 | 26,147,403.0 | +2.99% |
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):