Stockscreener 앱 받기
1.67
2.34%
-0.04
시간 외 거래:
1.73
0.06
+3.59%
Precigen Inc 주식 (PGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $1.69 | $1.62 | $0.065 | 2,017,310.0 | -2.34% |
| 2025-07-31 | $1.75 | $1.67 | $0.085 | 1,826,675.0 | -1.16% |
| 2025-07-30 | $1.85 | $1.62 | $0.2312 | 4,871,052.0 | +10.19% |
| 2025-07-29 | $1.70 | $1.57 | $0.13 | 3,077,010.0 | -0.63% |
| 2025-07-28 | $1.63 | $1.54 | $0.09 | 2,008,072.0 | +0.64% |
| 2025-07-25 | $1.64 | $1.54 | $0.0914 | 2,829,066.0 | -1.88% |
| 2025-07-24 | $1.72 | $1.60 | $0.12 | 4,919,510.0 | -3.61% |
| 2025-07-23 | $1.70 | $1.65 | $0.05 | 1,121,813.0 | +9.21% |
| 2025-07-22 | $1.74 | $1.47 | $0.27 | 9,200,125.0 | -16.94% |
| 2025-07-21 | $1.92 | $1.76 | $0.1579 | 1,796,560.0 | +3.98% |
| 2025-07-18 | $1.91 | $1.74 | $0.1649 | 1,979,645.0 | -3.30% |
| 2025-07-17 | $1.92 | $1.82 | $0.095 | 1,662,952.0 | -1.09% |
| 2025-07-16 | $1.95 | $1.83 | $0.12 | 2,429,551.0 | -0.54% |
| 2025-07-15 | $1.97 | $1.84 | $0.13 | 1,570,211.0 | -5.13% |
| 2025-07-14 | $2.00 | $1.82 | $0.18 | 2,304,934.0 | +6.56% |
| 2025-07-11 | $1.92 | $1.81 | $0.11 | 1,345,607.0 | -4.19% |
| 2025-07-10 | $1.96 | $1.85 | $0.1132 | 1,826,453.0 | +0.53% |
| 2025-07-09 | $2.04 | $1.73 | $0.31 | 9,419,707.0 | +11.76% |
| 2025-07-08 | $1.71 | $1.60 | $0.11 | 1,742,431.0 | +6.92% |
| 2025-07-07 | $1.63 | $1.56 | $0.07 | 1,181,517.0 | -1.85% |
| 2025-07-03 | $1.63 | $1.58 | $0.05 | 611,400.0 | +0.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.69 | $1.62 | $0.065 | 2,017,310.0 | +0.00% |
| 2025-07 | $2.04 | $1.40 | $0.645 | 65,841,949.0 | +17.61% |
| 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% |
Precigen Inc 주식 (PGEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.93%
0.15%
자본화:
|
볼륨(24시간):