Stockscreener 앱 받기
5.56
0.91%
0.05
시간 외 거래:
5.56
Precigen Inc 주식 (PGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-08 | $5.68 | $5.38 | $0.30 | 3,653,008.0 | +0.91% |
| 2026-07-07 | $5.79 | $5.43 | $0.365 | 7,373,814.0 | -1.61% |
| 2026-07-06 | $5.79 | $5.39 | $0.395 | 5,158,075.0 | -0.71% |
| 2026-07-02 | $5.66 | $5.25 | $0.405 | 4,764,688.0 | +7.43% |
| 2026-07-01 | $5.67 | $5.20 | $0.47 | 7,445,322.0 | -7.89% |
| 2026-06-30 | $5.97 | $5.62 | $0.35 | 4,114,460.0 | -3.72% |
| 2026-06-29 | $6.04 | $5.74 | $0.30 | 6,273,128.0 | +1.02% |
| 2026-06-26 | $5.95 | $5.48 | $0.468 | 11,309,539.0 | +6.16% |
| 2026-06-25 | $5.68 | $5.43 | $0.249 | 5,345,542.0 | +2.22% |
| 2026-06-24 | $5.61 | $5.26 | $0.35 | 5,528,413.0 | +0.75% |
| 2026-06-23 | $5.59 | $5.26 | $0.325 | 5,246,676.0 | -0.37% |
| 2026-06-22 | $5.39 | $4.89 | $0.50 | 8,526,516.0 | +11.62% |
| 2026-06-18 | $4.87 | $4.59 | $0.28 | 4,755,603.0 | +1.90% |
| 2026-06-17 | $4.90 | $4.71 | $0.19 | 3,831,306.0 | -0.42% |
| 2026-06-16 | $4.85 | $4.65 | $0.20 | 3,573,922.0 | -1.04% |
| 2026-06-15 | $4.80 | $4.43 | $0.365 | 6,757,435.0 | +7.87% |
| 2026-06-12 | $4.71 | $4.41 | $0.3001 | 4,550,352.0 | -1.77% |
| 2026-06-11 | $4.58 | $3.80 | $0.78 | 9,936,001.0 | +16.45% |
| 2026-06-10 | $3.98 | $3.70 | $0.28 | 4,234,176.0 | +4.85% |
| 2026-06-09 | $3.75 | $3.56 | $0.19 | 3,543,389.0 | +3.92% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $5.79 | $5.20 | $0.595 | 32,047,915.0 | -2.46% |
| 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% |
3.27%
0.61%
자본화:
|
볼륨(24시간):