ストックスクリーナーアプリを入手
6.385
11.26%
-0.81
アフターアワーズ：
6.46
0.075
+1.17%
Precigen Inc (PGEN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-16 | $7.22 | $6.30 | $0.915 | 5,476,895.0 | -11.26% |
| 2026-10-15 | $7.55 | $7.17 | $0.38 | 3,952,801.0 | -2.18% |
| 2026-10-14 | $7.70 | $7.33 | $0.37 | 4,196,741.0 | -1.67% |
| 2026-10-13 | $7.71 | $7.48 | $0.23 | 2,403,763.0 | -2.35% |
| 2026-10-12 | $7.87 | $7.63 | $0.24 | 2,163,270.0 | -1.92% |
| 2026-10-09 | $7.84 | $7.47 | $0.3649 | 3,384,175.0 | +2.76% |
| 2026-10-08 | $7.64 | $7.40 | $0.24 | 3,829,582.0 | +0.80% |
| 2026-10-07 | $7.75 | $7.35 | $0.40 | 4,152,552.0 | -0.13% |
| 2026-10-06 | $7.90 | $7.49 | $0.4105 | 5,140,066.0 | -2.45% |
| 2026-10-05 | $8.60 | $7.55 | $1.05 | 10,254,123.0 | -9.37% |
| 2026-10-02 | $8.55 | $8.18 | $0.37 | 6,363,365.0 | +4.02% |
| 2026-10-01 | $8.64 | $8.19 | $0.45 | 4,613,739.0 | -4.09% |
| 2026-09-30 | $8.98 | $8.09 | $0.89 | 11,685,478.0 | +6.34% |
| 2026-09-29 | $8.10 | $7.80 | $0.30 | 4,134,354.0 | +3.07% |
| 2026-09-28 | $7.86 | $7.50 | $0.36 | 3,491,109.0 | +0.77% |
| 2026-09-25 | $8.27 | $7.63 | $0.64 | 6,563,619.0 | +0.65% |
| 2026-09-24 | $7.75 | $7.33 | $0.43 | 4,617,560.0 | +3.49% |
| 2026-09-23 | $8.01 | $7.19 | $0.82 | 5,563,948.0 | -5.70% |
| 2026-09-22 | $8.04 | $7.52 | $0.52 | 5,329,027.0 | +2.47% |
| 2026-09-21 | $7.91 | $7.63 | $0.28 | 3,239,616.0 | -1.03% |
| 2026-09-18 | $8.04 | $7.70 | $0.3435 | 8,265,005.0 | -1.14% |
| 2026-09-17 | $7.95 | $7.58 | $0.36 | 9,336,264.0 | +5.85% |
Precigen Inc (PGEN) 株の年ごとの株価履歴
この詳細な分析では、Precigen Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPGEN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Precigen Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のPrecigen Inc (PGEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $8.64 | $6.30 | $2.34 | 55,931,072.0 | -25.41% |
| 2026-09 | $8.98 | $6.54 | $2.44 | 96,636,998.0 | +23.52% |
| 2026-08 | $7.71 | $6.07 | $1.64 | 131,646,619.0 | +10.53% |
| 2026-07 | $6.28 | $4.81 | $1.47 | 88,573,146.0 | +10.00% |
| 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% |
2025年のPrecigen Inc (PGEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2024年のPrecigen Inc (PGEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.84%
0.34%
大文字化:
|
ボリューム (24 時間):