Precigen Inc (PGEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 21/10/2025 |
1.041.156 |
3,55%
|
3,95
|
3,91
|
4,24
|
4,08
|
| 20/10/2025 |
1.016.471 |
-1,50%
|
4,02
|
3,905
|
4,20
|
3,94
|
| 17/10/2025 |
2.657.023 |
14,61%
|
3,41
|
3,41
|
4,04
|
4,00
|
| 16/10/2025 |
1.175.427 |
-1,13%
|
3,60
|
3,435
|
3,62
|
3,49
|
| 15/10/2025 |
1.730.699 |
10,31%
|
3,25
|
3,20
|
3,545
|
3,53
|
| 14/10/2025 |
930.045 |
-0,31%
|
3,16
|
3,115
|
3,29
|
3,20
|
| 13/10/2025 |
1.266.605 |
2,88%
|
3,28
|
3,06
|
3,28
|
3,21
|
| 10/10/2025 |
1.812.198 |
-2,19%
|
3,22
|
2,995
|
3,22
|
3,12
|
| 09/10/2025 |
873.184 |
-0,93%
|
3,19
|
3,085
|
3,215
|
3,19
|
| 08/10/2025 |
1.361.454 |
-2,72%
|
3,33
|
3,21
|
3,425
|
3,22
|
| 07/10/2025 |
1.246.380 |
5,41%
|
3,15
|
3,09
|
3,335
|
3,31
|
| 06/10/2025 |
889.577 |
-3,38%
|
3,32
|
3,125
|
3,32
|
3,14
|
| 03/10/2025 |
830.767 |
-2,40%
|
3,38
|
3,195
|
3,38
|
3,25
|
| 02/10/2025 |
1.132.583 |
-0,30%
|
3,38
|
3,265
|
3,42
|
3,33
|
| 01/10/2025 |
968.614 |
1,52%
|
3,27
|
3,265
|
3,48
|
3,34
|
| 30/09/2025 |
1.854.533 |
-9,37%
|
3,61
|
3,28
|
3,72
|
3,29
|
| 29/09/2025 |
768.884 |
3,42%
|
3,64
|
3,535
|
3,72
|
3,63
|
| 26/09/2025 |
763.871 |
0,72%
|
3,48
|
3,375
|
3,545
|
3,51
|
| 25/09/2025 |
1.220.583 |
-9,72%
|
3,75
|
3,475
|
3,76
|
3,485
|
| 24/09/2025 |
1.476.908 |
4,04%
|
3,76
|
3,735
|
3,995
|
3,86
|
| 23/09/2025 |
1.553.944 |
-3,64%
|
3,87
|
3,615
|
3,97
|
3,71
|
| 22/09/2025 |
1.157.031 |
2,67%
|
3,74
|
3,725
|
3,965
|
3,85
|
| 19/09/2025 |
4.774.841 |
-1,32%
|
3,79
|
3,62
|
3,845
|
3,75
|
| 18/09/2025 |
1.256.254 |
-0,52%
|
3,84
|
3,755
|
4,095
|
3,80
|
| 17/09/2025 |
941.553 |
-1,80%
|
3,88
|
3,785
|
4,01
|
3,82
|
| 16/09/2025 |
1.657.430 |
8,36%
|
3,63
|
3,60
|
4,14
|
3,89
|
| 15/09/2025 |
1.304.854 |
-5,28%
|
3,82
|
3,475
|
3,86
|
3,59
|
| 12/09/2025 |
1.247.332 |
-8,45%
|
4,10
|
3,77
|
4,13
|
3,79
|
| 11/09/2025 |
706.595 |
1,47%
|
4,08
|
4,05
|
4,17
|
4,14
|
| 10/09/2025 |
1.495.703 |
-1,21%
|
4,13
|
3,885
|
4,20
|
4,08
|
| 09/09/2025 |
1.111.641 |
-0,72%
|
4,13
|
4,02
|
4,245
|
4,13
|
| 08/09/2025 |
1.404.579 |
-4,59%
|
4,37
|
4,155
|
4,55
|
4,16
|
| 05/09/2025 |
1.563.065 |
-4,39%
|
4,63
|
4,32
|
4,64
|
4,36
|
| 04/09/2025 |
992.899 |
-4,00%
|
4,74
|
4,49
|
4,75
|
4,56
|
| 03/09/2025 |
2.227.364 |
-0,21%
|
4,81
|
4,72
|
5,22
|
4,75
|
| 02/09/2025 |
1.851.670 |
5,54%
|
4,49
|
4,49
|
4,925
|
4,76
|
| 29/08/2025 |
2.017.628 |
-0,88%
|
4,52
|
4,41
|
4,765
|
4,51
|
| 28/08/2025 |
2.024.073 |
-0,87%
|
4,59
|
4,495
|
4,82
|
4,55
|
| 27/08/2025 |
2.848.650 |
7,75%
|
4,35
|
4,145
|
4,59
|
4,59
|
| 26/08/2025 |
1.771.639 |
7,04%
|
4,00
|
3,98
|
4,275
|
4,26
|
| 25/08/2025 |
1.459.144 |
-4,78%
|
4,18
|
3,96
|
4,29
|
3,98
|
| 22/08/2025 |
3.998.774 |
14,84%
|
3,65
|
3,63
|
4,205
|
4,18
|
| 21/08/2025 |
3.094.193 |
13,40%
|
3,19
|
3,16
|
3,89
|
3,64
|
| 20/08/2025 |
1.607.045 |
-0,31%
|
3,14
|
2,945
|
3,24
|
3,21
|
| 19/08/2025 |
1.898.206 |
9,15%
|
2,95
|
2,95
|
3,33
|
3,22
|
| 18/08/2025 |
3.017.238 |
0,34%
|
2,88
|
2,62
|
2,95
|
2,95
|
| 15/08/2025 |
21.549.153 |
58,92%
|
2,58
|
2,51
|
3,465
|
2,94
|
| 14/08/2025 |
662.713 |
-3,14%
|
1,90
|
1,805
|
1,95
|
1,85
|
| 13/08/2025 |
652.035 |
6,11%
|
1,83
|
1,82
|
1,985
|
1,91
|
| 12/08/2025 |
441.957 |
3,45%
|
1,74
|
1,72
|
1,805
|
1,80
|
| 11/08/2025 |
432.726 |
-2,25%
|
1,79
|
1,70
|
1,825
|
1,74
|
| 08/08/2025 |
383.136 |
-5,32%
|
1,84
|
1,77
|
1,865
|
1,78
|
| 07/08/2025 |
566.810 |
2,73%
|
1,89
|
1,81
|
1,905
|
1,88
|
| 06/08/2025 |
621.854 |
-5,18%
|
1,93
|
1,815
|
1,99
|
1,83
|
| 05/08/2025 |
555.093 |
9,66%
|
1,77
|
1,74
|
1,94
|
1,93
|
| 04/08/2025 |
312.117 |
5,39%
|
1,70
|
1,70
|
1,79
|
1,76
|
| 01/08/2025 |
319.709 |
-2,34%
|
1,67
|
1,625
|
1,69
|
1,67
|
| 31/07/2025 |
397.624 |
-1,16%
|
1,72
|
1,675
|
1,75
|
1,71
|
| 30/07/2025 |
697.998 |
10,19%
|
1,62
|
1,62
|
1,85
|
1,73
|
| 29/07/2025 |
417.249 |
-0,63%
|
1,59
|
1,57
|
1,695
|
1,57
|
| 28/07/2025 |
356.698 |
0,64%
|
1,59
|
1,545
|
1,625
|
1,58
|
| 25/07/2025 |
440.639 |
-1,88%
|
1,59
|
1,545
|
1,62
|
1,57
|
| 24/07/2025 |
754.339 |
-3,61%
|
1,65
|
1,60
|
1,715
|
1,60
|
| 23/07/2025 |
621.378 |
9,21%
|
1,59
|
1,545
|
1,695
|
1,66
|
| 22/07/2025 |
1.146.793 |
-16,94%
|
1,74
|
1,475
|
1,74
|
1,52
|
| 21/07/2025 |
262.644 |
3,98%
|
1,77
|
1,77
|
1,91
|
1,83
|
| 18/07/2025 |
423.107 |
-3,30%
|
1,85
|
1,75
|
1,905
|
1,76
|
| 17/07/2025 |
434.965 |
-1,09%
|
1,85
|
1,82
|
1,915
|
1,82
|
| 16/07/2025 |
382.805 |
-0,54%
|
1,86
|
1,83
|
1,945
|
1,84
|
| 15/07/2025 |
360.775 |
-5,13%
|
1,96
|
1,84
|
1,97
|
1,85
|
| 14/07/2025 |
452.111 |
6,56%
|
1,83
|
1,825
|
2,005
|
1,95
|
| 11/07/2025 |
300.756 |
-4,19%
|
1,90
|
1,815
|
1,91
|
1,83
|
| 10/07/2025 |
351.057 |
0,53%
|
1,92
|
1,86
|
1,96
|
1,91
|
| 09/07/2025 |
1.205.891 |
11,76%
|
1,75
|
1,75
|
2,04
|
1,90
|
| 08/07/2025 |
430.550 |
6,92%
|
1,60
|
1,60
|
1,71
|
1,70
|
| 07/07/2025 |
267.581 |
-1,85%
|
1,61
|
1,565
|
1,62
|
1,59
|
| 04/07/2025 |
419.503 |
0,00%
|
1,61
|
1,58
|
1,6253
|
1,62
|
| 03/07/2025 |
155.841 |
0,62%
|
1,61
|
1,585
|
1,625
|
1,62
|
| 02/07/2025 |
892.068 |
11,03%
|
1,45
|
1,45
|
1,695
|
1,61
|
| 01/07/2025 |
335.370 |
2,11%
|
1,42
|
1,395
|
1,50
|
1,45
|
| 30/06/2025 |
248.600 |
0,00%
|
1,42
|
1,405
|
1,445
|
1,42
|
| 27/06/2025 |
2.013.852 |
-0,70%
|
1,43
|
1,395
|
1,495
|
1,42
|
| 26/06/2025 |
275.756 |
0,70%
|
1,43
|
1,405
|
1,44
|
1,43
|
| 25/06/2025 |
251.472 |
-5,33%
|
1,50
|
1,415
|
1,52
|
1,42
|
| 24/06/2025 |
358.334 |
1,35%
|
1,50
|
1,48
|
1,545
|
1,50
|
| 23/06/2025 |
230.803 |
2,07%
|
1,45
|
1,42
|
1,50
|
1,48
|
| 20/06/2025 |
655.638 |
-2,68%
|
1,49
|
1,415
|
1,50
|
1,45
|
| 19/06/2025 |
1.108.186 |
0,66%
|
1,41
|
1,38
|
1,54
|
1,49
|
| 18/06/2025 |
209.496 |
4,93%
|
1,41
|
1,385
|
1,535
|
1,49
|
| 17/06/2025 |
376.827 |
-7,79%
|
1,55
|
1,415
|
1,56
|
1,42
|
| 16/06/2025 |
275.075 |
1,32%
|
1,54
|
1,51
|
1,585
|
1,54
|
| 13/06/2025 |
246.793 |
0,00%
|
1,49
|
1,465
|
1,545
|
1,52
|
| 12/06/2025 |
155.153 |
1,33%
|
1,50
|
1,48
|
1,545
|
1,52
|
| 11/06/2025 |
240.113 |
-2,60%
|
1,58
|
1,50
|
1,58
|
1,50
|
| 10/06/2025 |
454.420 |
2,67%
|
1,51
|
1,51
|
1,605
|
1,54
|
| 09/06/2025 |
249.869 |
0,00%
|
1,53
|
1,46
|
1,54
|
1,50
|
| 06/06/2025 |
667.168 |
12,78%
|
1,37
|
1,36
|
1,58
|
1,50
|
| 05/06/2025 |
168.507 |
0,00%
|
1,33
|
1,30
|
1,385
|
1,33
|
| 04/06/2025 |
161.971 |
-2,21%
|
1,36
|
1,33
|
1,38
|
1,33
|
| 03/06/2025 |
243.651 |
2,26%
|
1,32
|
1,29
|
1,405
|
1,36
|
