Stockscreener 앱 받기
1.52
3.18%
-0.05
시간 외 거래:
1.52
Precigen Inc 주식 (PGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.59 | $1.51 | $0.08 | 689,852.0 | -3.18% |
| 2025-05-02 | $1.66 | $1.55 | $0.105 | 1,155,922.0 | +1.29% |
| 2025-05-01 | $1.60 | $1.52 | $0.0782 | 708,089.0 | -0.64% |
| 2025-04-30 | $1.58 | $1.48 | $0.105 | 743,537.0 | +1.30% |
| 2025-04-29 | $1.61 | $1.52 | $0.09 | 1,329,923.0 | -0.65% |
| 2025-04-28 | $1.58 | $1.49 | $0.095 | 1,106,855.0 | +3.33% |
| 2025-04-25 | $1.59 | $1.48 | $0.11 | 1,231,072.0 | -5.66% |
| 2025-04-24 | $1.62 | $1.53 | $0.09 | 1,112,621.0 | -1.85% |
| 2025-04-23 | $1.65 | $1.56 | $0.09 | 1,427,679.0 | +5.88% |
| 2025-04-22 | $1.55 | $1.39 | $0.16 | 1,968,625.0 | +11.68% |
| 2025-04-21 | $1.46 | $1.36 | $0.095 | 938,931.0 | -1.44% |
| 2025-04-17 | $1.43 | $1.33 | $0.10 | 1,051,605.0 | +1.46% |
| 2025-04-16 | $1.43 | $1.35 | $0.08 | 885,921.0 | -4.86% |
| 2025-04-15 | $1.46 | $1.39 | $0.065 | 970,144.0 | +2.86% |
| 2025-04-14 | $1.49 | $1.37 | $0.12 | 1,838,568.0 | +0.00% |
| 2025-04-11 | $1.42 | $1.27 | $0.15 | 836,881.0 | +9.37% |
| 2025-04-10 | $1.35 | $1.25 | $0.10 | 1,455,982.0 | -7.91% |
| 2025-04-09 | $1.43 | $1.12 | $0.31 | 2,405,400.0 | +18.80% |
| 2025-04-08 | $1.38 | $1.14 | $0.235 | 1,508,656.0 | -12.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.66 | $1.51 | $0.14 | 3,243,715.0 | -2.56% |
| 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% |
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% |
0.39%
3.66%
자본화:
|
볼륨(24시간):