Precigen Inc (PGEN)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
226.872 |
0,00%
|
1,82
|
1,705
|
1,82
|
1,73
|
17/07/2024 |
226.872 |
-7,98%
|
1,82
|
1,705
|
1,82
|
1,73
|
16/07/2024 |
573.754 |
14,29%
|
1,67
|
1,66
|
1,925
|
1,88
|
15/07/2024 |
276.847 |
2,17%
|
1,63
|
1,59
|
1,665
|
1,645
|
12/07/2024 |
306.200 |
-1,83%
|
1,65
|
1,59
|
1,67
|
1,61
|
11/07/2024 |
340.585 |
6,49%
|
1,58
|
1,56
|
1,65
|
1,64
|
10/07/2024 |
77.585 |
-0,65%
|
1,55
|
1,52
|
1,575
|
1,54
|
09/07/2024 |
62.618 |
0,00%
|
1,54
|
1,53
|
1,56
|
1,55
|
08/07/2024 |
155.167 |
9,16%
|
1,46
|
1,46
|
1,575
|
1,55
|
05/07/2024 |
92.604 |
-3,40%
|
1,48
|
1,405
|
1,49
|
1,42
|
04/07/2024 |
83.667 |
0,00%
|
1,51
|
1,465
|
1,53
|
1,47
|
03/07/2024 |
83.667 |
-1,34%
|
1,51
|
1,465
|
1,53
|
1,47
|
02/07/2024 |
138.039 |
-3,87%
|
1,54
|
1,45
|
1,54
|
1,49
|
01/07/2024 |
117.750 |
-1,90%
|
1,56
|
1,53
|
1,57
|
1,55
|
28/06/2024 |
869.374 |
4,64%
|
1,50
|
1,47
|
1,62
|
1,58
|
27/06/2024 |
229.434 |
-2,58%
|
1,56
|
1,505
|
1,57
|
1,51
|
26/06/2024 |
194.458 |
-7,19%
|
1,65
|
1,545
|
1,67
|
1,55
|
25/06/2024 |
111.445 |
3,73%
|
1,63
|
1,60
|
1,67
|
1,67
|
24/06/2024 |
108.664 |
4,55%
|
1,55
|
1,55
|
1,62
|
1,61
|
21/06/2024 |
452.065 |
0,65%
|
1,55
|
1,54
|
1,585
|
1,54
|
20/06/2024 |
128.886 |
-2,55%
|
1,57
|
1,525
|
1,58
|
1,53
|
19/06/2024 |
197.849 |
0,00%
|
1,61
|
1,57
|
1,65
|
1,57
|
18/06/2024 |
197.849 |
-3,68%
|
1,61
|
1,57
|
1,65
|
1,57
|
17/06/2024 |
441.795 |
0,00%
|
1,66
|
1,60
|
1,67
|
1,63
|
14/06/2024 |
397.124 |
-4,12%
|
1,66
|
1,61
|
1,695
|
1,63
|
13/06/2024 |
486.181 |
1,80%
|
1,67
|
1,63
|
1,74
|
1,70
|
12/06/2024 |
396.861 |
1,83%
|
1,67
|
1,655
|
1,73
|
1,67
|
11/06/2024 |
434.859 |
-3,53%
|
1,67
|
1,63
|
1,72
|
1,64
|
10/06/2024 |
539.839 |
4,94%
|
1,67
|
1,62
|
1,70
|
1,70
|
07/06/2024 |
638.151 |
-5,26%
|
1,67
|
1,59
|
1,69
|
1,62
|
06/06/2024 |
997.774 |
-2,29%
|
1,76
|
1,68
|
1,83
|
1,71
|
05/06/2024 |
1.255.020 |
6,06%
|
1,65
|
1,60
|
1,75
|
1,75
|
04/06/2024 |
1.675.746 |
5,77%
|
1,57
|
1,545
|
1,65
|
1,65
|
03/06/2024 |
3.650.515 |
11,43%
|
1,45
|
1,45
|
1,76
|
1,56
|
31/05/2024 |
417.749 |
5,26%
|
1,35
|
1,35
|
1,425
|
1,40
|
30/05/2024 |
278.527 |
2,31%
|
1,31
|
1,30
|
1,36
|
1,33
|
29/05/2024 |
336.529 |
-4,40%
|
1,34
|
1,30
|
1,36
|
1,305
|
28/05/2024 |
297.972 |
0,37%
|
1,36
|
1,36
|
1,41
|
1,365
|
27/05/2024 |
96.075 |
0,00%
|
1,36
|
1,34
|
1,365
|
1,36
|
24/05/2024 |
96.075 |
-1,45%
|
1,36
|
1,34
|
1,365
|
1,36
|
23/05/2024 |
425.938 |
-2,90%
|
1,40
|
1,33
|
1,41
|
1,34
|
22/05/2024 |
358.420 |
-0,72%
|
1,39
|
1,38
|
1,435
|
1,38
|
21/05/2024 |
295.465 |
0,00%
|
1,38
|
1,36
|
1,42
|
1,39
|
20/05/2024 |
261.814 |
0,73%
|
1,37
|
1,365
|
1,45
|
1,39
|
17/05/2024 |
384.902 |
-1,43%
|
1,43
|
1,365
|
1,455
|
1,38
|
16/05/2024 |
430.031 |
-2,78%
|
1,43
|
1,39
|
1,49
|
1,40
|
15/05/2024 |
494.108 |
5,11%
|
1,38
|
1,3783
|
1,47
|
1,44
|
14/05/2024 |
369.553 |
1,48%
|
1,27
|
1,30
|
1,39
|
1,37
|
13/05/2024 |
917.058 |
6,30%
|
1,27
|
1,27
|
1,37
|
1,35
|
10/05/2024 |
784.194 |
-1,55%
|
1,29
|
1,20
|
1,31
|
1,27
|
09/05/2024 |
537.995 |
-3,01%
|
1,31
|
1,27
|
1,31
|
1,29
|
08/05/2024 |
540.824 |
-3,62%
|
1,36
|
1,30
|
1,36
|
1,33
|
07/05/2024 |
665.538 |
-4,17%
|
1,42
|
1,36
|
1,42
|
1,38
|
06/05/2024 |
448.052 |
1,41%
|
1,43
|
1,40
|
1,45
|
1,44
|
03/05/2024 |
382.455 |
1,43%
|
1,45
|
1,395
|
1,49
|
1,42
|
02/05/2024 |
477.552 |
0,00%
|
1,34
|
1,33
|
1,44
|
1,40
|
01/05/2024 |
390.775 |
5,30%
|
1,34
|
1,315
|
1,455
|
1,39
|
30/04/2024 |
234.132 |
-5,71%
|
1,40
|
1,32
|
1,41
|
1,32
|
29/04/2024 |
224.571 |
-0,71%
|
1,40
|
1,40
|
1,4594
|
1,40
|
26/04/2024 |
209.724 |
1,43%
|
1,40
|
1,39
|
1,43
|
1,42
|
25/04/2024 |
294.437 |
-1,41%
|
1,40
|
1,37
|
1,41
|
1,40
|
24/04/2024 |
333.479 |
1,43%
|
1,40
|
1,39
|
1,43
|
1,42
|
23/04/2024 |
272.079 |
1,45%
|
1,40
|
1,39
|
1,45
|
1,40
|
22/04/2024 |
455.298 |
3,76%
|
1,30
|
1,33
|
1,39
|
1,38
|
19/04/2024 |
625.398 |
0,76%
|
1,30
|
1,28
|
1,34
|
1,33
|
18/04/2024 |
711.231 |
0,76%
|
1,40
|
1,2901
|
1,355
|
1,32
|
17/04/2024 |
419.646 |
-3,68%
|
1,40
|
1,30
|
1,42
|
1,31
|
16/04/2024 |
562.601 |
-2,86%
|
1,40
|
1,33
|
1,42
|
1,36
|
15/04/2024 |
795.999 |
-1,41%
|
1,40
|
1,375
|
1,42
|
1,40
|
12/04/2024 |
506.914 |
-2,07%
|
1,44
|
1,375
|
1,44
|
1,42
|
11/04/2024 |
340.858 |
2,84%
|
1,44
|
1,42
|
1,4775
|
1,45
|
10/04/2024 |
794.345 |
0,00%
|
1,35
|
1,33
|
1,41
|
1,41
|
09/04/2024 |
209.071 |
0,00%
|
1,41
|
1,405
|
1,46
|
1,41
|
08/04/2024 |
440.928 |
0,71%
|
1,40
|
1,40
|
1,46
|
1,41
|
05/04/2024 |
319.230 |
2,94%
|
1,39
|
1,35
|
1,425
|
1,40
|
04/04/2024 |
415.925 |
-2,86%
|
1,41
|
1,36
|
1,415
|
1,36
|
03/04/2024 |
471.932 |
0,72%
|
1,38
|
1,35
|
1,405
|
1,40
|
02/04/2024 |
470.772 |
-2,80%
|
1,40
|
1,365
|
1,41
|
1,39
|
01/04/2024 |
313.524 |
-1,38%
|
1,47
|
1,42
|
1,47
|
1,43
|
28/03/2024 |
257.994 |
0,00%
|
1,41
|
1,42
|
1,465
|
1,45
|
27/03/2024 |
299.060 |
3,57%
|
1,41
|
1,39
|
1,45
|
1,45
|
26/03/2024 |
695.076 |
-0,36%
|
1,41
|
1,39
|
1,43
|
1,40
|
25/03/2024 |
339.424 |
0,72%
|
1,44
|
1,39
|
1,4101
|
1,405
|
22/03/2024 |
957.528 |
-8,82%
|
1,44
|
1,37
|
1,46
|
1,395
|
21/03/2024 |
860.872 |
6,25%
|
1,48
|
1,4599
|
1,5999
|
1,53
|
20/03/2024 |
1.128.600 |
0,00%
|
1,41
|
1,35
|
1,47
|
1,44
|
19/03/2024 |
487.771 |
3,60%
|
1,39
|
1,39
|
1,475
|
1,44
|
18/03/2024 |
415.087 |
-2,80%
|
1,44
|
1,39
|
1,46
|
1,39
|
15/03/2024 |
1.160.844 |
0,00%
|
1,41
|
1,41
|
1,526
|
1,43
|
14/03/2024 |
611.291 |
-5,26%
|
1,54
|
1,41
|
1,545
|
1,44
|
13/03/2024 |
353.892 |
0,66%
|
1,51
|
1,4814
|
1,57
|
1,515
|
12/03/2024 |
425.804 |
-3,22%
|
1,58
|
1,49
|
1,58
|
1,505
|
11/03/2024 |
844.438 |
-11,14%
|
1,77
|
1,555
|
1,785
|
1,555
|
08/03/2024 |
757.066 |
4,79%
|
1,72
|
1,6901
|
1,775
|
1,75
|
07/03/2024 |
519.217 |
-0,60%
|
1,63
|
1,65
|
1,7399
|
1,67
|
06/03/2024 |
434.979 |
4,35%
|
1,63
|
1,6111
|
1,70
|
1,68
|
05/03/2024 |
389.346 |
-1,23%
|
1,61
|
1,58
|
1,67
|
1,61
|
04/03/2024 |
634.730 |
-3,55%
|
1,69
|
1,60
|
1,71
|
1,63
|
01/03/2024 |
690.755 |
9,74%
|
1,55
|
1,535
|
1,70
|
1,69
|
29/02/2024 |
695.054 |
1,32%
|
1,55
|
1,54
|
1,61
|
1,54
|