Holen Sie sich die Stockscreener-App
5.45
1.45%
-0.08
Handel nachbörslich:
5.51
0.06
+1.10%
Precigen Inc-Aktien (PGEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-29 | $5.63 | $5.37 | $0.265 | 3,560,089.0 | -1.45% |
| 2026-07-28 | $5.57 | $5.22 | $0.3462 | 3,759,532.0 | +2.03% |
| 2026-07-27 | $5.69 | $5.39 | $0.30 | 5,532,299.0 | +0.37% |
| 2026-07-24 | $5.64 | $5.29 | $0.35 | 2,865,898.0 | -2.53% |
| 2026-07-23 | $5.56 | $5.13 | $0.425 | 3,088,615.0 | +4.14% |
| 2026-07-22 | $5.51 | $5.25 | $0.265 | 3,035,894.0 | -3.10% |
| 2026-07-21 | $5.59 | $5.11 | $0.484 | 4,383,453.0 | +8.28% |
| 2026-07-20 | $5.08 | $4.89 | $0.185 | 3,483,670.0 | +2.42% |
| 2026-07-17 | $5.04 | $4.81 | $0.235 | 2,966,651.0 | +0.00% |
| 2026-07-16 | $5.10 | $4.89 | $0.21 | 3,938,908.0 | -3.32% |
| 2026-07-15 | $5.14 | $5.01 | $0.135 | 1,909,529.0 | +0.00% |
| 2026-07-14 | $5.22 | $5.00 | $0.22 | 2,887,818.0 | -0.97% |
| 2026-07-13 | $5.26 | $5.04 | $0.225 | 3,041,620.0 | -2.82% |
| 2026-07-10 | $5.50 | $5.17 | $0.33 | 3,454,856.0 | -3.80% |
| 2026-07-09 | $5.68 | $5.47 | $0.215 | 2,988,338.0 | -0.54% |
| 2026-07-08 | $5.68 | $5.38 | $0.30 | 3,738,555.0 | +0.91% |
| 2026-07-07 | $5.79 | $5.43 | $0.365 | 7,373,814.0 | -1.61% |
| 2026-07-06 | $5.79 | $5.39 | $0.395 | 5,158,075.0 | -0.71% |
| 2026-07-02 | $5.66 | $5.25 | $0.405 | 4,764,688.0 | +7.43% |
| 2026-07-01 | $5.67 | $5.20 | $0.47 | 7,445,322.0 | -7.89% |
| 2026-06-30 | $5.97 | $5.62 | $0.35 | 4,114,460.0 | -3.72% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $5.79 | $4.81 | $0.985 | 82,937,713.0 | -4.39% |
| 2026-06 | $6.04 | $3.51 | $2.53 | 123,806,158.0 | +31.34% |
| 2026-05 | $4.87 | $3.95 | $0.92 | 78,090,667.0 | +4.33% |
| 2026-04 | $4.37 | $3.75 | $0.62 | 67,594,349.0 | +7.49% |
| 2026-03 | $4.28 | $3.04 | $1.24 | 123,593,846.0 | +2.11% |
| 2026-02 | $5.46 | $3.63 | $1.83 | 87,778,677.0 | -15.59% |
| 2026-01 | $5.10 | $3.93 | $1.17 | 75,415,154.0 | +7.42% |
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% |
0.54%
2.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):