Stockscreener 앱 받기
7.16
6.07%
0.41
시간 외 거래:
7.20
0.04
+0.56%
Precigen Inc 주식 (PGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-06 | $7.12 | $6.67 | $0.445 | 6,887,370.0 | +0.29% |
| 2026-08-05 | $7.23 | $6.55 | $0.68 | 16,908,307.0 | +5.51% |
| 2026-08-04 | $6.80 | $6.37 | $0.433 | 7,841,421.0 | -1.21% |
| 2026-08-03 | $6.70 | $6.07 | $0.63 | 7,427,020.0 | +5.42% |
| 2026-07-31 | $6.28 | $5.92 | $0.36 | 5,613,752.0 | +5.56% |
| 2026-07-30 | $5.96 | $5.38 | $0.58 | 3,581,770.0 | +8.99% |
| 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% |
Precigen Inc 주식 (PGEN) 연도별 가격 이력
이 심층 분석에서는 Precigen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PGEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Precigen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Precigen Inc 주식 (PGEN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $7.32 | $6.07 | $1.25 | 99,194,939.0 | +14.19% |
| 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% |
Precigen Inc 주식 (PGEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (PGEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.42%
0.62%
자본화:
|
볼륨(24시간):