ストックスクリーナーアプリを入手
0.7626
5.07%
0.0368
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.7721 | $0.71 | $0.0621 | 1,623,054.0 | +5.07% |
| 2024-12-19 | $0.7683 | $0.7215 | $0.0468 | 1,418,941.0 | +1.84% |
| 2024-12-18 | $0.7773 | $0.6725 | $0.1048 | 2,405,592.0 | +3.26% |
| 2024-12-17 | $0.6995 | $0.654 | $0.0455 | 1,115,808.0 | +2.46% |
| 2024-12-16 | $0.7186 | $0.6513 | $0.0673 | 1,155,024.0 | -0.25% |
| 2024-12-13 | $0.7359 | $0.67 | $0.0659 | 1,703,083.0 | -5.15% |
| 2024-12-12 | $0.7519 | $0.71 | $0.0419 | 1,123,016.0 | -5.09% |
| 2024-12-11 | $0.7996 | $0.75 | $0.0496 | 1,026,351.0 | -3.96% |
| 2024-12-10 | $0.8165 | $0.7766 | $0.0399 | 623,324.0 | -2.74% |
| 2024-12-09 | $0.8306 | $0.79 | $0.0406 | 788,500.0 | +3.41% |
| 2024-12-06 | $0.803 | $0.7653 | $0.0377 | 796,429.0 | +0.47% |
| 2024-12-05 | $0.8157 | $0.7623 | $0.0534 | 1,187,765.0 | -3.96% |
| 2024-12-04 | $0.8825 | $0.8008 | $0.0817 | 1,322,204.0 | -6.82% |
| 2024-12-03 | $0.9197 | $0.8544 | $0.0653 | 754,053.0 | -4.96% |
| 2024-12-02 | $0.94 | $0.8803 | $0.0597 | 539,062.0 | -2.49% |
| 2024-11-29 | $0.94 | $0.8825 | $0.0575 | 380,878.0 | +2.50% |
| 2024-11-27 | $0.94 | $0.87 | $0.07 | 1,325,305.0 | +5.76% |
| 2024-11-26 | $0.9495 | $0.8437 | $0.1058 | 1,086,155.0 | -7.56% |
| 2024-11-25 | $0.9556 | $0.90 | $0.0556 | 1,022,990.0 | +3.06% |
| 2024-11-22 | $0.97 | $0.8906 | $0.0794 | 842,626.0 | -0.03% |
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。
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 | $0.94 | $0.6513 | $0.2887 | 19,205,260.0 | -18.18% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $1.45 | $1.09 | $0.36 | 24,011,472.0 | +19.64% |
| 2023-11 | $1.32 | $0.8354 | $0.4846 | 39,689,625.0 | -0.88% |
| 2023-10 | $1.43 | $1.00 | $0.43 | 20,772,503.0 | -20.42% |
| 2023-09 | $1.83 | $1.24 | $0.59 | 22,234,585.0 | -18.86% |
| 2023-08 | $1.88 | $1.06 | $0.8199 | 54,680,375.0 | +25.90% |
| 2023-07 | $1.55 | $1.05 | $0.50 | 23,102,063.0 | +20.87% |
| 2023-06 | $1.38 | $0.9902 | $0.3898 | 28,709,058.0 | -3.36% |
| 2023-05 | $1.45 | $1.05 | $0.40 | 23,358,796.0 | -1.65% |
| 2023-04 | $1.31 | $0.959 | $0.351 | 25,104,617.0 | +14.15% |
| 2023-03 | $1.40 | $0.805 | $0.595 | 46,207,469.0 | -15.87% |
| 2023-02 | $2.01 | $1.18 | $0.8286 | 52,024,895.0 | -22.22% |
| 2023-01 | $2.29 | $1.45 | $0.838 | 43,822,894.0 | +6.58% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $1.90 | $1.26 | $0.64 | 14,460,366.0 | -16.48% |
| 2022-11 | $2.09 | $1.44 | $0.65 | 18,271,834.0 | +12.35% |
| 2022-10 | $2.28 | $1.53 | $0.75 | 14,009,407.0 | -23.58% |
| 2022-09 | $2.90 | $2.00 | $0.90 | 24,631,088.0 | -4.07% |
| 2022-08 | $2.64 | $1.51 | $1.13 | 25,940,411.0 | +40.76% |
| 2022-07 | $1.99 | $1.35 | $0.635 | 49,847,597.0 | +17.16% |
| 2022-06 | $1.66 | $1.17 | $0.4856 | 22,939,820.0 | +0.00% |
| 2022-05 | $1.46 | $1.12 | $0.335 | 22,545,758.0 | +0.75% |
| 2022-04 | $2.59 | $1.30 | $1.29 | 26,338,255.0 | -36.97% |
| 2022-03 | $2.33 | $1.85 | $0.48 | 44,748,216.0 | -6.22% |
| 2022-02 | $2.62 | $1.91 | $0.71 | 31,139,259.0 | -12.79% |
| 2022-01 | $3.99 | $2.35 | $1.64 | 35,612,429.0 | -30.46% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):