Precigen Inc PGEN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,21-0,35 (-4,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,21 | -4,09 % | $8,50 | $8,64 | $8,19 | 4,61M |
| 2026-09-30 | $8,56 | +6,34 % | $8,13 | $8,98 | $8,09 | 11,68M |
| 2026-09-29 | $8,05 | +3,07 % | $7,80 | $8,10 | $7,80 | 4,14M |
| 2026-09-28 | $7,81 | +0,77 % | $7,61 | $7,86 | $7,50 | 3,49M |
| 2026-09-25 | $7,75 | +0,65 % | $8,08 | $8,27 | $7,63 | 6,56M |
| 2026-09-24 | $7,70 | +3,49 % | $7,37 | $7,76 | $7,33 | 4,62M |
| 2026-09-23 | $7,44 | -5,70 % | $7,95 | $8,01 | $7,19 | 5,56M |
| 2026-09-22 | $7,89 | +2,47 % | $7,64 | $8,04 | $7,52 | 5,32M |
| 2026-09-21 | $7,70 | -1,03 % | $7,84 | $7,91 | $7,63 | 3,24M |
| 2026-09-18 | $7,78 | -1,14 % | $7,98 | $8,04 | $7,70 | 9,58M |
| 2026-09-17 | $7,87 | +5,78 % | $7,59 | $7,95 | $7,59 | 9,36M |
| 2026-09-16 | $7,44 | +6,29 % | $7,00 | $7,49 | $6,94 | 8,23M |
| 2026-09-15 | $7,00 | +2,19 % | $6,81 | $7,02 | $6,76 | 2,78M |
| 2026-09-14 | $6,85 | 0,00 % | $6,86 | $7,11 | $6,83 | 2,83M |
| 2026-09-11 | $6,85 | +2,54 % | $6,77 | $6,92 | $6,76 | 2,06M |
| 2026-09-10 | $6,68 | -1,76 % | $6,70 | $6,73 | $6,54 | 2,83M |
| 2026-09-09 | $6,80 | -1,02 % | $6,87 | $6,89 | $6,68 | 3,14M |
| 2026-09-08 | $6,87 | -3,24 % | $6,89 | $7,02 | $6,72 | 2,77M |
| 2026-09-04 | $7,10 | -0,56 % | $7,12 | $7,27 | $7,08 | 2,19M |
| 2026-09-03 | $7,14 | +1,85 % | $7,00 | $7,14 | $6,98 | 2,19M |
| 2026-09-02 | $7,01 | +2,19 % | $6,91 | $7,14 | $6,82 | 2,64M |
| 2026-09-01 | $6,86 | -1,01 % | $6,81 | $7,00 | $6,80 | 2,81M |
| 2026-08-31 | $6,93 | -0,29 % | $6,93 | $7,00 | $6,60 | 4,13M |
| 2026-08-28 | $6,95 | -3,34 % | $7,11 | $7,19 | $6,92 | 2,70M |
| 2026-08-27 | $7,19 | -3,10 % | $7,44 | $7,46 | $7,14 | 4,97M |
| 2026-08-26 | $7,42 | +1,92 % | $7,66 | $7,72 | $7,28 | 7,41M |
| 2026-08-25 | $7,28 | +1,53 % | $7,29 | $7,55 | $7,23 | 5,83M |
| 2026-08-24 | $7,17 | -0,42 % | $7,15 | $7,21 | $6,93 | 3,35M |
| 2026-08-21 | $7,20 | -3,23 % | $7,50 | $7,50 | $7,10 | 4,41M |
| 2026-08-20 | $7,44 | +3,91 % | $7,06 | $7,49 | $6,98 | 7,84M |
| 2026-08-19 | $7,16 | +6,07 % | $6,97 | $7,21 | $6,80 | 8,15M |
| 2026-08-18 | $6,75 | +3,05 % | $6,42 | $6,79 | $6,34 | 4,36M |
| 2026-08-17 | $6,55 | +7,38 % | $6,17 | $6,78 | $6,10 | 6,28M |
| 2026-08-14 | $6,10 | -6,01 % | $6,32 | $6,40 | $6,08 | 7,96M |
| 2026-08-13 | $6,49 | -5,26 % | $6,97 | $6,97 | $6,46 | 5,53M |
| 2026-08-12 | $6,85 | -0,15 % | $6,88 | $6,95 | $6,65 | 4,42M |
| 2026-08-11 | $6,86 | -2,00 % | $7,10 | $7,10 | $6,75 | 4,88M |
| 2026-08-10 | $7,00 | -3,18 % | $7,21 | $7,32 | $6,98 | 4,75M |
| 2026-08-07 | $7,23 | +4,63 % | $7,05 | $7,26 | $6,93 | 5,76M |
| 2026-08-06 | $6,91 | +0,29 % | $6,86 | $7,12 | $6,67 | 7,27M |
| 2026-08-05 | $6,89 | +5,51 % | $7,02 | $7,23 | $6,55 | 16,94M |
| 2026-08-04 | $6,53 | -1,21 % | $6,63 | $6,80 | $6,37 | 8,02M |
| 2026-08-03 | $6,61 | +5,42 % | $6,23 | $6,70 | $6,07 | 7,44M |
| 2026-07-31 | $6,27 | +5,56 % | $5,94 | $6,28 | $5,92 | 5,62M |
| 2026-07-30 | $5,94 | +8,99 % | $5,38 | $5,96 | $5,38 | 3,59M |
| 2026-07-29 | $5,45 | -1,45 % | $5,57 | $5,63 | $5,37 | 3,56M |
| 2026-07-28 | $5,53 | +2,03 % | $5,41 | $5,57 | $5,22 | 3,76M |
| 2026-07-27 | $5,42 | +0,37 % | $5,41 | $5,69 | $5,39 | 5,53M |
| 2026-07-24 | $5,40 | -2,53 % | $5,58 | $5,64 | $5,29 | 2,87M |
| 2026-07-23 | $5,54 | +4,14 % | $5,18 | $5,56 | $5,14 | 3,10M |
| 2026-07-22 | $5,32 | -3,10 % | $5,38 | $5,51 | $5,25 | 3,04M |
| 2026-07-21 | $5,49 | +8,28 % | $5,12 | $5,59 | $5,11 | 4,38M |
| 2026-07-20 | $5,07 | +2,42 % | $4,95 | $5,08 | $4,90 | 3,49M |
| 2026-07-17 | $4,95 | 0,00 % | $4,87 | $5,05 | $4,81 | 2,97M |
| 2026-07-16 | $4,95 | -3,32 % | $5,02 | $5,10 | $4,89 | 3,94M |
| 2026-07-15 | $5,12 | 0,00 % | $5,13 | $5,15 | $5,01 | 1,92M |
| 2026-07-14 | $5,12 | -0,97 % | $5,18 | $5,22 | $5,00 | 2,90M |
| 2026-07-13 | $5,17 | -2,82 % | $5,25 | $5,26 | $5,04 | 3,04M |
| 2026-07-10 | $5,32 | -3,80 % | $5,50 | $5,50 | $5,17 | 3,46M |
| 2026-07-09 | $5,53 | -0,54 % | $5,56 | $5,69 | $5,47 | 2,99M |
| 2026-07-08 | $5,56 | +0,91 % | $5,40 | $5,68 | $5,38 | 3,74M |
| 2026-07-07 | $5,51 | -1,61 % | $5,63 | $5,80 | $5,43 | 7,51M |
| 2026-07-06 | $5,60 | -0,71 % | $5,58 | $5,79 | $5,40 | 5,16M |
| 2026-07-02 | $5,64 | +7,43 % | $5,33 | $5,66 | $5,26 | 4,77M |
| 2026-07-01 | $5,25 | -7,89 % | $5,65 | $5,67 | $5,20 | 7,61M |
| 2026-06-30 | $5,70 | -3,72 % | $5,92 | $5,97 | $5,62 | 4,22M |
| 2026-06-29 | $5,92 | +1,02 % | $5,89 | $6,04 | $5,74 | 6,29M |
| 2026-06-26 | $5,86 | +6,16 % | $5,50 | $5,95 | $5,48 | 11,31M |
| 2026-06-25 | $5,52 | +2,22 % | $5,61 | $5,68 | $5,43 | 5,35M |
| 2026-06-24 | $5,40 | +0,75 % | $5,43 | $5,61 | $5,26 | 5,61M |
| 2026-06-23 | $5,36 | -0,37 % | $5,29 | $5,59 | $5,27 | 5,25M |
| 2026-06-22 | $5,38 | +11,62 % | $4,89 | $5,39 | $4,89 | 8,55M |
| 2026-06-18 | $4,82 | +1,90 % | $4,76 | $4,87 | $4,59 | 4,76M |
| 2026-06-17 | $4,73 | -0,42 % | $4,76 | $4,90 | $4,71 | 3,83M |
| 2026-06-16 | $4,75 | -1,04 % | $4,81 | $4,85 | $4,65 | 3,58M |
| 2026-06-15 | $4,80 | +7,87 % | $4,60 | $4,80 | $4,44 | 6,77M |
| 2026-06-12 | $4,45 | -1,77 % | $4,57 | $4,71 | $4,41 | 4,55M |
| 2026-06-11 | $4,53 | +16,45 % | $3,89 | $4,58 | $3,80 | 9,96M |
| 2026-06-10 | $3,89 | +4,85 % | $3,70 | $3,98 | $3,70 | 4,24M |
| 2026-06-09 | $3,71 | +3,92 % | $3,66 | $3,75 | $3,56 | 3,55M |
| 2026-06-08 | $3,57 | -0,28 % | $3,59 | $3,68 | $3,51 | 4,63M |
| 2026-06-05 | $3,58 | -7,25 % | $3,84 | $3,88 | $3,53 | 5,33M |
| 2026-06-04 | $3,86 | +1,31 % | $3,83 | $3,94 | $3,77 | 4,09M |
| 2026-06-03 | $3,81 | -1,30 % | $3,86 | $3,90 | $3,69 | 7,79M |
| 2026-06-02 | $3,86 | -6,31 % | $4,08 | $4,10 | $3,78 | 9,64M |
| 2026-06-01 | $4,12 | -5,07 % | $4,28 | $4,40 | $4,11 | 4,84M |
| 2026-05-29 | $4,34 | -3,77 % | $4,49 | $4,58 | $4,33 | 5,54M |
| 2026-05-28 | $4,51 | +2,50 % | $4,51 | $4,68 | $4,35 | 5,69M |
| 2026-05-27 | $4,40 | +3,77 % | $4,24 | $4,40 | $4,11 | 5,75M |
| 2026-05-26 | $4,24 | 0,00 % | $4,29 | $4,37 | $4,14 | 6,10M |