XNAS
Datos históricos de Precigen, Inc.
Precigen, Inc. · PGEN
$7.81
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 17:20:48 UTC
- Variación en el periodo
- +150.32%
- Máximo
- US$8.98
- 30 de septiembre de 2026
- Mínimo
- US$2.99
- 10 de octubre de 2025
- Volumen medio diario
- 4.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.60 | 7.84 | 7.48 | 7.81 | +2.76% | 3.38 M |
| 8 oct 2026 | 7.49 | 7.64 | 7.40 | 7.60 | +0.80% | 3.83 M |
| 7 oct 2026 | 7.38 | 7.75 | 7.35 | 7.54 | −0.13% | 4.15 M |
| 6 oct 2026 | 7.79 | 7.90 | 7.49 | 7.55 | −2.45% | 5.14 M |
| 5 oct 2026 | 8.51 | 8.60 | 7.55 | 7.74 | −9.37% | 10.25 M |
| 2 oct 2026 | 8.30 | 8.55 | 8.18 | 8.54 | +4.02% | 6.36 M |
| 1 oct 2026 | 8.50 | 8.64 | 8.19 | 8.21 | −4.09% | 4.61 M |
| 30 sep 2026 | 8.13 | 8.98 | 8.09 | 8.56 | +6.34% | 11.69 M |
| 29 sep 2026 | 7.80 | 8.10 | 7.80 | 8.05 | +3.07% | 4.14 M |
| 28 sep 2026 | 7.61 | 7.86 | 7.50 | 7.81 | +0.77% | 3.49 M |
| 25 sep 2026 | 8.08 | 8.27 | 7.63 | 7.75 | +0.65% | 6.56 M |
| 24 sep 2026 | 7.37 | 7.76 | 7.33 | 7.70 | +3.49% | 4.62 M |
| 23 sep 2026 | 7.95 | 8.01 | 7.19 | 7.44 | −5.70% | 5.56 M |
| 22 sep 2026 | 7.64 | 8.04 | 7.52 | 7.89 | +2.47% | 5.33 M |
| 21 sep 2026 | 7.84 | 7.91 | 7.63 | 7.70 | −1.03% | 3.24 M |
| 18 sep 2026 | 7.98 | 8.04 | 7.70 | 7.78 | −1.14% | 9.58 M |
| 17 sep 2026 | 7.59 | 7.95 | 7.59 | 7.87 | +5.85% | 9.36 M |
| 16 sep 2026 | 7.00 | 7.49 | 6.94 | 7.44 | +6.21% | 8.23 M |
| 15 sep 2026 | 6.81 | 7.02 | 6.76 | 7.00 | +2.19% | 2.78 M |
| 14 sep 2026 | 6.86 | 7.11 | 6.83 | 6.85 | 0.00% | 2.83 M |
| 11 sep 2026 | 6.77 | 6.92 | 6.76 | 6.85 | +2.54% | 2.06 M |
| 10 sep 2026 | 6.70 | 6.73 | 6.54 | 6.68 | −1.76% | 2.84 M |
| 9 sep 2026 | 6.87 | 6.89 | 6.68 | 6.80 | −1.02% | 3.14 M |
| 8 sep 2026 | 6.89 | 7.02 | 6.72 | 6.87 | −3.24% | 2.77 M |
| 4 sep 2026 | 7.12 | 7.27 | 7.08 | 7.10 | −0.56% | 2.19 M |
| 3 sep 2026 | 7.00 | 7.14 | 6.98 | 7.14 | +1.85% | 2.19 M |
| 2 sep 2026 | 6.91 | 7.14 | 6.82 | 7.01 | +2.19% | 2.64 M |
| 1 sep 2026 | 6.81 | 7.00 | 6.80 | 6.86 | −1.01% | 2.81 M |
| 31 ago 2026 | 6.93 | 7.00 | 6.60 | 6.93 | −0.29% | 4.14 M |
| 28 ago 2026 | 7.11 | 7.19 | 6.92 | 6.95 | −3.34% | 2.7 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.