Stockscreener 앱 받기
0.7922
3.40%
-0.0279
시간 외 거래:
.79
-0.0022
-0.28%
Precigen Inc 주식 (PGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.8499 | $0.79 | $0.0599 | 1,087,498.0 | -3.40% |
| 2024-11-15 | $0.9257 | $0.7811 | $0.1446 | 1,776,635.0 | -7.11% |
| 2024-11-14 | $0.9293 | $0.8739 | $0.0554 | 552,732.0 | -3.58% |
| 2024-11-13 | $0.9708 | $0.9136 | $0.0572 | 634,674.0 | -3.57% |
| 2024-11-12 | $1.00 | $0.9407 | $0.0593 | 1,171,730.0 | -5.04% |
| 2024-11-11 | $1.05 | $0.97 | $0.08 | 1,157,157.0 | +2.48% |
| 2024-11-08 | $0.9758 | $0.9295 | $0.0463 | 516,798.0 | +2.56% |
| 2024-11-07 | $0.9987 | $0.8872 | $0.1115 | 1,637,025.0 | +6.29% |
| 2024-11-06 | $0.915 | $0.84 | $0.075 | 1,079,604.0 | +8.73% |
| 2024-11-05 | $0.839 | $0.803 | $0.036 | 704,805.0 | +1.28% |
| 2024-11-04 | $0.8373 | $0.80 | $0.0373 | 665,547.0 | -0.49% |
| 2024-11-01 | $0.8241 | $0.7901 | $0.034 | 672,314.0 | +3.63% |
| 2024-10-31 | $0.8379 | $0.7882 | $0.0497 | 863,357.0 | -4.30% |
| 2024-10-30 | $0.8512 | $0.8233 | $0.0279 | 526,560.0 | -2.25% |
| 2024-10-29 | $0.8722 | $0.8257 | $0.0465 | 919,612.0 | -0.26% |
| 2024-10-28 | $0.90 | $0.841 | $0.059 | 506,892.0 | -0.61% |
| 2024-10-25 | $0.9152 | $0.85 | $0.0652 | 658,243.0 | -5.50% |
| 2024-10-24 | $0.95 | $0.89 | $0.06 | 384,203.0 | -4.32% |
| 2024-10-23 | $0.9529 | $0.9204 | $0.0325 | 327,933.0 | +0.31% |
| 2024-10-22 | $0.9499 | $0.911 | $0.0389 | 362,798.0 | +1.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.05 | $0.7811 | $0.2689 | 12,744,017.0 | +0.51% |
| 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% |
Precigen Inc 주식 (PGEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):