Mercados españoles abiertos en 2 hrs 5 min

Precigen, Inc. (PGEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3300-0,0500 (-3,62%)
Al cierre: 04:00PM EDT
1,3200 -0,01 (-0,75%)
Después del cierre: 07:33PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20241,36001,38001,30001,33001,3300787.000
07 may 20241,42001,42001,36001,38001,3800908.900
06 may 20241,43001,45001,40001,44001,4400595.700
03 may 20241,45001,49001,39001,42001,4200600.000
02 may 20241,43001,44001,33001,40001,4000753.700
01 may 20241,34001,46001,31001,40001,4000683.600
30 abr 20241,39001,41001,31001,32001,3200496.500
29 abr 20241,41001,46001,40001,40001,4000381.200
26 abr 20241,40001,44001,39001,41001,4100413.600
25 abr 20241,40001,41001,37001,40001,4000611.800
24 abr 20241,40001,43001,39001,42001,4200569.000
23 abr 20241,40001,45001,39001,40001,4000507.000
22 abr 20241,32001,39001,32001,38001,3800890.500
19 abr 20241,30001,34001,28001,33001,33001.013.400
18 abr 20241,30001,36001,28001,32001,32001.120.000
17 abr 20241,39001,41001,30001,31001,3100811.200
16 abr 20241,41001,42001,33001,36001,3600847.800
15 abr 20241,40001,42001,37001,40001,40001.223.200
12 abr 20241,43001,44001,38001,42001,4200932.000
11 abr 20241,44001,48001,42001,45001,4500695.000
10 abr 20241,35001,41001,33001,41001,41001.254.300
09 abr 20241,41001,46001,40001,41001,4100313.600
08 abr 20241,40001,46001,40001,41001,4100649.100
05 abr 20241,39001,43001,35001,40001,4000515.300
04 abr 20241,41001,42001,36001,36001,3600618.800
03 abr 20241,38001,41001,35001,40001,4000635.000
02 abr 20241,43001,43001,36001,39001,3900823.200
01 abr 20241,47001,49001,42001,43001,4300520.500
28 mar 20241,43001,47001,42001,45001,4500691.900
27 mar 20241,41001,45001,39001,45001,4500467.200
26 mar 20241,42001,43001,39001,40001,40001.131.100
25 mar 20241,40001,42001,39001,41001,4100566.700
22 mar 20241,44001,46001,37001,40001,40001.480.300
21 mar 20241,48001,60001,46001,53001,53001.539.100
20 mar 20241,41001,47001,35001,44001,44001.974.300
19 mar 20241,39001,48001,39001,44001,44001.124.100
18 mar 20241,44001,46001,39001,39001,3900797.900
15 mar 20241,41001,53001,41001,43001,43001.581.200
14 mar 20241,54001,55001,41001,43001,43001.019.500
13 mar 20241,51001,57001,48001,52001,5200695.900
12 mar 20241,58001,58001,49001,51001,5100709.300
11 mar 20241,77001,79001,55001,56001,56001.284.300
08 mar 20241,72001,78001,69001,75001,75001.267.600
07 mar 20241,66001,74001,65001,67001,6700997.500
06 mar 20241,63001,70001,61001,68001,6800901.900
05 mar 20241,61001,67001,58001,61001,6100808.700
04 mar 20241,69001,71001,60001,63001,63001.087.100
01 mar 20241,58001,70001,54001,69001,69001.282.200
29 feb 20241,55001,61001,54001,54001,54001.287.000
28 feb 20241,60001,63001,46001,52001,52001.667.000
27 feb 20241,55001,70001,49001,62001,62002.010.300
26 feb 20241,47001,66001,45001,53001,53002.244.200
23 feb 20241,42001,48001,41001,46001,46001.038.800
22 feb 20241,42001,47001,42001,44001,44001.140.000
21 feb 20241,42001,46001,41001,42001,4200627.300
20 feb 20241,40001,50001,40001,42001,42001.098.100
16 feb 20241,42001,45001,41001,42001,4200926.800
15 feb 20241,42001,44001,37001,43001,4300996.500
14 feb 20241,34001,41001,32001,40001,40001.319.900
13 feb 20241,40001,41001,30001,31001,31002.347.100
12 feb 20241,40001,45001,37001,43001,4300955.200
09 feb 20241,37001,42001,37001,40001,4000650.200
08 feb 20241,36001,41001,36001,39001,3900572.500
07 feb 20241,41001,42001,37001,38001,3800878.600
06 feb 20241,38001,45001,37001,43001,4300564.900
05 feb 20241,38001,42001,36001,38001,3800513.000
02 feb 20241,40001,41001,37001,39001,3900678.400
01 feb 20241,38001,42001,36001,40001,4000661.700
31 ene 20241,40001,45001,37001,38001,38001.270.500
30 ene 20241,46001,46001,36001,39001,39001.227.100
29 ene 20241,41001,48001,35001,48001,48001.217.600
26 ene 20241,44001,45001,36001,38001,38001.050.200
25 ene 20241,42001,44001,39001,42001,4200746.100
24 ene 20241,44001,44001,37001,39001,3900936.000
23 ene 20241,38001,43001,34001,41001,41001.656.900
22 ene 20241,29001,37001,29001,34001,34001.017.000
19 ene 20241,22001,28001,19001,28001,2800875.300
18 ene 20241,30001,32001,20001,21001,21001.111.000
17 ene 20241,29001,32001,25001,30001,3000904.400
16 ene 20241,41001,41001,25001,31001,31001.416.300
12 ene 20241,38001,49001,36001,37001,37001.703.400
11 ene 20241,35001,39001,29001,38001,38001.352.300
10 ene 20241,41001,44001,32001,35001,35001.186.700
09 ene 20241,40001,47001,34001,40001,40001.717.800
08 ene 20241,30001,43001,26001,40001,40001.787.400
05 ene 20241,31001,34001,23001,29001,2900757.500
04 ene 20241,29001,34001,27001,31001,3100858.700
03 ene 20241,41001,41001,29001,30001,3000987.600
02 ene 20241,35001,54001,31001,41001,41002.438.500
29 dic 20231,40001,43001,30001,34001,34001.395.100
28 dic 20231,40001,45001,37001,41001,4100950.700
27 dic 20231,36001,42001,33001,40001,40001.349.600
26 dic 20231,24001,38001,24001,35001,35001.492.400
22 dic 20231,13001,28001,11001,26001,26001.647.500
21 dic 20231,12001,16001,12001,13001,1300966.100
20 dic 20231,16001,18001,09001,10001,10001.567.800
19 dic 20231,15001,20001,15001,17001,17001.419.100
18 dic 20231,20001,23001,14001,15001,1500925.400
15 dic 20231,27001,28001,22001,22001,22001.465.000
14 dic 20231,22001,27001,21001,26001,26001.359.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...