ストックスクリーナーアプリを入手
7.10
0.56%
-0.04
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $7.27 | $7.08 | $0.19 | 2,191,737.0 | -0.56% |
| 2026-09-03 | $7.14 | $6.98 | $0.16 | 2,187,332.0 | +1.85% |
| 2026-09-02 | $7.14 | $6.82 | $0.325 | 2,636,953.0 | +2.19% |
| 2026-09-01 | $7.00 | $6.80 | $0.20 | 2,805,169.0 | -1.01% |
| 2026-08-31 | $7.00 | $6.60 | $0.3984 | 4,117,013.0 | -0.29% |
| 2026-08-28 | $7.19 | $6.92 | $0.27 | 2,702,336.0 | -3.34% |
| 2026-08-27 | $7.46 | $7.14 | $0.32 | 4,969,178.0 | -3.10% |
| 2026-08-26 | $7.71 | $7.28 | $0.435 | 7,387,370.0 | +1.92% |
| 2026-08-25 | $7.55 | $7.23 | $0.32 | 5,807,335.0 | +1.53% |
| 2026-08-24 | $7.21 | $6.93 | $0.275 | 3,347,923.0 | -0.42% |
| 2026-08-21 | $7.50 | $7.10 | $0.40 | 4,404,982.0 | -3.23% |
| 2026-08-20 | $7.49 | $6.97 | $0.515 | 7,831,719.0 | +3.91% |
| 2026-08-19 | $7.21 | $6.80 | $0.41 | 8,116,176.0 | +6.07% |
| 2026-08-18 | $6.79 | $6.34 | $0.45 | 4,355,332.0 | +3.05% |
| 2026-08-17 | $6.78 | $6.10 | $0.68 | 6,275,645.0 | +7.38% |
| 2026-08-14 | $6.39 | $6.08 | $0.315 | 7,946,599.0 | -6.01% |
| 2026-08-13 | $6.97 | $6.46 | $0.515 | 5,527,100.0 | -5.26% |
| 2026-08-12 | $6.95 | $6.65 | $0.30 | 4,422,195.0 | -0.15% |
| 2026-08-11 | $7.10 | $6.75 | $0.35 | 4,868,450.0 | -2.00% |
| 2026-08-10 | $7.32 | $6.97 | $0.345 | 4,749,211.0 | -3.18% |
| 2026-08-07 | $7.26 | $6.93 | $0.33 | 5,753,937.0 | +4.63% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $7.27 | $6.80 | $0.47 | 12,012,928.0 | +2.45% |
| 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% |
0.86%
0.31%
大文字化:
|
ボリューム (24 時間):