ストックスクリーナーアプリを入手
4.565
3.47%
-0.185
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $4.76 | $4.49 | $0.2705 | 3,866,919.0 | -4.00% |
| 2025-09-03 | $5.22 | $4.71 | $0.51 | 9,360,760.0 | -0.21% |
| 2025-09-02 | $4.93 | $4.48 | $0.4537 | 9,867,764.0 | +5.54% |
| 2025-08-29 | $4.76 | $4.41 | $0.355 | 9,066,219.0 | -0.88% |
| 2025-08-28 | $4.83 | $4.49 | $0.335 | 10,255,968.0 | -0.87% |
| 2025-08-27 | $4.59 | $4.14 | $0.45 | 13,300,902.0 | +7.75% |
| 2025-08-26 | $4.28 | $3.98 | $0.2988 | 9,757,162.0 | +7.04% |
| 2025-08-25 | $4.29 | $3.96 | $0.335 | 9,418,738.0 | -4.78% |
| 2025-08-22 | $4.21 | $3.62 | $0.585 | 24,163,078.0 | +14.84% |
| 2025-08-21 | $3.90 | $3.16 | $0.735 | 21,672,268.0 | +13.40% |
| 2025-08-20 | $3.25 | $2.94 | $0.3029 | 8,856,844.0 | -0.31% |
| 2025-08-19 | $3.34 | $2.95 | $0.39 | 16,457,844.0 | +9.15% |
| 2025-08-18 | $2.95 | $2.62 | $0.33 | 20,646,920.0 | +0.34% |
| 2025-08-15 | $3.49 | $2.51 | $0.9799 | 172,866,693.0 | +58.92% |
| 2025-08-14 | $1.95 | $1.80 | $0.1456 | 3,356,794.0 | -3.14% |
| 2025-08-13 | $1.99 | $1.81 | $0.175 | 4,541,065.0 | +6.11% |
| 2025-08-12 | $1.81 | $1.72 | $0.0899 | 2,243,098.0 | +3.45% |
| 2025-08-11 | $1.82 | $1.70 | $0.125 | 2,324,014.0 | -2.25% |
| 2025-08-08 | $1.88 | $1.77 | $0.11 | 1,904,616.0 | -5.32% |
| 2025-08-07 | $1.91 | $1.81 | $0.095 | 2,411,673.0 | +2.73% |
| 2025-08-06 | $2.00 | $1.81 | $0.185 | 3,589,735.0 | -5.18% |
| 2025-08-05 | $1.94 | $1.74 | $0.20 | 3,553,665.0 | +9.66% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $5.22 | $4.48 | $0.7487 | 23,095,443.0 | +1.11% |
| 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% |
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% |
1.43%
0.33%
大文字化:
|
ボリューム (24 時間):