Dark

XON
Precigen Inc
stock NASDAQ

Inactive

Jan 31, 2020

4.65USD-4.124%(-0.20)745,377

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-31	4.7700	4.8500	4.6200	4.6500	-4.124%	745,377	0.000%
2020-01-30	5.1700	5.1800	4.6800	4.8500	-6.731%	1,744,873	-4.124%
2020-01-29	5.3700	5.4200	5.2000	5.2000	-2.622%	698,994	-10.577%
2020-01-28	5.2900	5.3400	5.1100	5.3400	+2.103%	1,203,370	-12.921%
2020-01-27	5.4600	5.5500	5.2300	5.2300	-6.940%	1,264,978	-11.090%
2020-01-24	5.9200	5.9800	5.6000	5.6200	-4.746%	1,140,538	-17.260%
2020-01-23	5.8900	6.0700	5.6850	5.9000	+0.255%	1,228,199	-21.186%
2020-01-22	5.6700	5.8950	5.5400	5.8850	+4.622%	1,205,842	-20.986%
2020-01-21	5.8300	6.0500	5.6050	5.6250	-3.516%	1,463,859	-17.333%
2020-01-17	6.2400	6.4200	5.7800	5.8300	-6.119%	2,196,207	-20.240%
2020-01-16	6.8000	6.9700	6.1500	6.2100	-8.676%	2,631,047	-25.121%
2020-01-15	7.2300	7.2600	6.7500	6.8000	-5.424%	1,541,280	-31.618%
2020-01-14	6.8400	7.2800	6.6900	7.1900	+6.519%	1,783,475	-35.327%
2020-01-13	6.3700	6.8550	6.2500	6.7500	+4.328%	1,343,548	-31.111%
2020-01-10	6.2800	6.6900	6.2000	6.4700	+2.698%	1,639,725	-28.130%
2020-01-09	6.3500	6.3619	6.1100	6.3000	-0.474%	953,622	-26.190%
2020-01-08	6.3000	6.3700	6.0500	6.3300	+0.476%	1,263,788	-26.540%
2020-01-07	6.0800	6.5100	6.0400	6.3000	+3.960%	1,451,683	-26.190%
2020-01-06	5.8300	6.1700	5.6800	6.0600	+1.849%	1,363,305	-23.267%
2020-01-03	5.7700	6.1000	5.6800	5.9500	+0.677%	1,311,326	-21.849%
2020-01-02	5.6000	6.0000	5.4800	5.9100	+7.847%	1,682,330	-21.320%
2019-12-31	5.4900	5.6200	5.3400	5.4800	-0.364%	1,173,474	-15.146%
2019-12-30	5.7700	5.7861	5.4300	5.5000	-4.181%	1,280,427	-15.455%
2019-12-27	6.1300	6.2100	5.7200	5.7400	-5.281%	1,149,112	-18.990%
2019-12-26	6.6000	6.6300	6.0300	6.0600	-7.903%	1,696,512	-23.267%
2019-12-24	6.0000	6.5900	6.0000	6.5800	+9.121%	1,129,135	-29.331%
2019-12-23	5.7700	6.0700	5.5450	6.0300	+5.052%	1,536,038	-22.886%
2019-12-20	5.9800	5.9800	5.6550	5.7400	-4.013%	2,923,502	-18.990%
2019-12-19	5.9600	6.1100	5.9200	5.9800	+1.014%	944,750	-22.241%
2019-12-18	6.0600	6.2300	5.7015	5.9200	-3.583%	1,333,851	-21.453%
2019-12-17	6.4200	6.4200	6.1000	6.1400	-1.603%	1,314,924	-24.267%
2019-12-16	5.9000	6.4400	5.8000	6.2400	+9.666%	2,426,223	-25.481%
2019-12-13	5.8800	5.9600	5.6400	5.6900	-3.231%	823,299	-18.278%
2019-12-12	5.6900	5.9400	5.6400	5.8800	+3.339%	843,767	-20.918%
2019-12-11	5.6300	5.7300	5.6100	5.6900	+1.426%	691,572	-18.278%
2019-12-10	5.6500	5.8000	5.5450	5.6100	-0.708%	906,298	-17.112%
2019-12-09	5.3800	5.6900	5.3800	5.6500	+5.214%	921,919	-17.699%
2019-12-06	5.3800	5.4700	5.2950	5.3700	+0.187%	653,783	-13.408%
2019-12-05	5.3800	5.5000	5.2600	5.3600	-0.741%	1,034,390	-13.246%
2019-12-04	5.3600	5.4700	5.3000	5.4000	+1.504%	759,343	-13.889%
2019-12-03	5.3300	5.3500	5.0800	5.3200	-1.299%	1,136,894	-12.594%
2019-12-02	5.5600	5.5850	5.2000	5.3900	-3.232%	1,386,479	-13.729%
2019-11-29	5.5000	5.6400	5.3900	5.5700	+1.273%	716,805	-16.517%
2019-11-27	5.6400	5.6400	5.3300	5.5000	-1.961%	1,332,596	-15.455%
2019-11-26	6.0200	6.0400	5.5450	5.6100	-7.273%	1,425,258	-17.112%
2019-11-25	5.9400	6.0700	5.8700	6.0500	+2.716%	1,207,471	-23.140%
2019-11-22	5.9600	6.0310	5.7000	5.8900	-1.174%	688,675	-21.053%
2019-11-21	6.0900	6.2100	5.9100	5.9600	-0.168%	1,061,352	-21.980%
2019-11-20	5.7800	6.2050	5.7500	5.9700	+2.754%	2,209,242	-22.111%
2019-11-19	5.6100	5.8300	5.5150	5.8100	+4.496%	910,680	-19.966%
2019-11-18	5.6700	5.6700	5.3900	5.5600	-1.418%	874,383	-16.367%
2019-11-15	5.6500	5.8700	5.5600	5.6400	+0.535%	1,155,211	-17.553%
2019-11-14	5.4800	5.6700	5.2200	5.6100	+2.559%	1,500,518	-17.112%
2019-11-13	5.0600	5.4700	5.0150	5.4700	+9.182%	1,097,525	-14.991%
2019-11-12	5.1900	5.8600	4.9700	5.0100	-9.403%	1,971,099	-7.186%
2019-11-11	5.5600	5.7200	5.4400	5.5300	-1.950%	667,323	-15.913%
2019-11-08	5.7100	5.7700	5.5000	5.6400	-1.913%	877,534	-17.553%
2019-11-07	5.5200	6.0150	5.5200	5.7500	+4.167%	1,412,145	-19.130%
2019-11-06	5.4900	5.6750	5.3600	5.5200	+0.546%	1,230,946	-15.761%
2019-11-05	5.3000	5.6410	5.2500	5.4900	+3.585%	999,764	-15.301%
2019-11-04	5.1900	5.4600	5.1301	5.3000	+3.314%	930,264	-12.264%
2019-11-01	5.0800	5.1900	5.0200	5.1300	+0.984%	765,107	-9.357%
2019-10-31	5.1000	5.1500	4.9000	5.0800	-0.392%	1,100,270	-8.465%
2019-10-30	5.1700	5.1900	5.0100	5.1000	-1.544%	629,616	-8.824%
2019-10-29	5.2600	5.3600	4.9700	5.1800	-2.264%	902,979	-10.232%
2019-10-28	5.2400	5.3800	5.1200	5.3000	+2.119%	751,854	-12.264%
2019-10-25	5.0100	5.2050	4.9200	5.1900	+2.569%	1,173,912	-10.405%
2019-10-24	5.2900	5.2900	4.9500	5.0600	-3.985%	617,732	-8.103%
2019-10-23	5.2800	5.4600	5.1800	5.2700	-0.378%	591,801	-11.765%
2019-10-22	5.1500	5.3850	5.1000	5.2900	+2.519%	627,082	-12.098%
2019-10-21	5.0600	5.2700	5.0300	5.1600	+2.178%	785,923	-9.884%
2019-10-18	5.2600	5.3650	4.9800	5.0500	-3.992%	1,318,366	-7.921%
2019-10-17	5.6000	5.7000	5.2000	5.2600	-6.155%	1,296,714	-11.597%
2019-10-16	5.9700	6.0250	5.5600	5.6050	-6.192%	775,744	-17.038%
2019-10-15	5.8900	6.1100	5.7600	5.9750	+1.100%	1,043,710	-22.176%
2019-10-14	5.9800	6.0900	5.9000	5.9100	-1.827%	588,540	-21.320%
2019-10-11	5.8300	6.0800	5.8300	6.0200	+3.972%	725,485	-22.757%
2019-10-10	5.6700	5.8200	5.6300	5.7900	+1.401%	547,983	-19.689%
2019-10-09	6.1000	6.1000	5.7100	5.7100	-5.307%	667,791	-18.564%
2019-10-08	6.0900	6.2200	5.9750	6.0300	-2.269%	726,605	-22.886%
2019-10-07	5.8600	6.2200	5.8101	6.1700	+4.932%	987,515	-24.635%
2019-10-04	5.9100	5.9800	5.6200	5.8800	-0.676%	578,172	-20.918%
2019-10-03	5.9200	6.0800	5.7300	5.9200	-0.671%	994,353	-21.453%
2019-10-02	5.5100	5.9700	5.4100	5.9600	+7.776%	999,650	-21.980%
2019-10-01	5.5000	5.7800	5.2900	5.5300	-3.322%	1,397,480	-15.913%
2019-09-30	5.5100	5.8200	5.4500	5.7200	+3.623%	1,187,466	-18.706%
2019-09-27	5.5000	5.7000	5.3100	5.5200	-0.181%	1,010,981	-15.761%
2019-09-26	5.5500	5.7199	5.3800	5.5300	0.000%	987,850	-15.913%
2019-09-25	5.6400	5.7400	5.5050	5.5300	-1.776%	903,801	-15.913%
2019-09-24	5.7900	5.8700	5.4500	5.6300	-3.015%	1,315,685	-17.407%
2019-09-23	6.3400	6.3559	5.7500	5.8050	-8.149%	1,309,027	-19.897%
2019-09-20	6.2500	6.4600	6.2300	6.3200	+1.120%	1,157,312	-26.424%
2019-09-19	6.3100	6.4200	6.2200	6.2500	-0.319%	657,369	-25.600%
2019-09-18	6.3500	6.4700	6.1500	6.2700	-1.415%	1,044,064	-25.837%
2019-09-17	6.9000	6.9000	6.3150	6.3600	-7.018%	1,003,301	-26.887%
2019-09-16	6.3600	6.8700	6.3000	6.8400	+6.542%	1,269,616	-32.018%
2019-09-13	6.2900	6.5284	6.0900	6.4200	+2.720%	765,731	-27.570%
2019-09-12	6.3600	6.4600	6.0800	6.2500	-1.730%	709,245	-25.600%
2019-09-11	6.5000	6.5700	6.1600	6.3600	-1.700%	910,823	-26.887%
2019-09-10	5.8000	6.5299	5.7000	6.4700	+11.168%	1,249,931	-28.130%
2019-09-09	5.7600	5.9150	5.6700	5.8200	+1.394%	916,904	-20.103%
2019-09-06	5.8200	5.9500	5.6800	5.7400	-1.544%	731,798	-18.990%
2019-09-05	5.7200	5.9300	5.5700	5.8300	+2.641%	884,532	-20.240%
2019-09-04	5.6700	5.7000	5.4250	5.6800	+1.792%	1,083,739	-18.134%
2019-09-03	5.8100	5.8100	5.5100	5.5800	-4.452%	961,105	-16.667%
2019-08-30	5.9200	5.9200	5.7150	5.8400	-0.680%	475,628	-20.377%
2019-08-29	5.7300	5.9100	5.7200	5.8800	+2.261%	674,161	-20.918%
2019-08-28	5.4500	5.8701	5.4500	5.7500	+2.496%	1,057,796	-19.130%
2019-08-27	5.9000	5.9300	5.5100	5.6100	-4.266%	965,909	-17.112%
2019-08-26	5.8400	5.9100	5.6300	5.8600	+1.560%	1,024,222	-20.648%
2019-08-23	5.8600	6.1400	5.6900	5.7700	-1.704%	1,016,279	-19.411%
2019-08-22	6.3900	6.4500	5.7400	5.8700	-8.138%	2,200,270	-20.784%
2019-08-21	6.7900	6.8600	6.3300	6.3900	-5.193%	1,915,928	-27.230%
2019-08-20	7.2100	7.2100	6.7400	6.7400	-6.648%	1,664,873	-31.009%
2019-08-19	7.1200	7.3000	7.0300	7.2200	+2.996%	1,063,560	-35.596%
2019-08-16	6.7000	7.1400	6.5800	7.0100	+5.572%	1,238,186	-33.666%
2019-08-15	6.5400	6.7500	6.3700	6.6400	+1.529%	1,055,616	-29.970%
2019-08-14	6.6100	6.8592	6.5100	6.5400	-2.679%	1,407,935	-28.899%
2019-08-13	6.9300	7.0500	6.6000	6.7200	-3.309%	1,135,702	-30.804%
2019-08-12	6.9600	7.1900	6.6900	6.9500	0.000%	969,447	-33.094%
2019-08-09	6.6100	7.2900	6.5100	6.9500	-8.793%	2,205,094	-33.094%
2019-08-08	7.4700	7.8000	7.3000	7.6200	+1.736%	1,458,398	-38.976%
2019-08-07	7.3300	7.5800	6.9600	7.4900	+1.491%	1,111,411	-37.917%
2019-08-06	6.9700	7.4050	6.9300	7.3800	+7.112%	1,324,882	-36.992%
2019-08-05	7.3200	7.3599	6.7000	6.8900	-7.392%	1,509,825	-32.511%
2019-08-02	7.5400	7.6770	7.1300	7.4400	-2.234%	1,320,699	-37.500%
2019-08-01	7.9800	8.2100	7.4850	7.6100	-4.756%	1,514,261	-38.896%
2019-07-31	8.0500	8.7000	7.9800	7.9900	-1.114%	1,799,889	-41.802%
2019-07-30	7.6300	8.1000	7.6102	8.0800	+4.799%	708,818	-42.450%
2019-07-29	7.6600	7.7600	7.4300	7.7100	+0.784%	552,843	-39.689%
2019-07-26	7.5800	7.8800	7.3300	7.6500	+1.190%	923,985	-39.216%
2019-07-25	8.4600	8.4700	7.5400	7.5600	-10.107%	1,570,850	-38.492%
2019-07-24	7.7400	8.4500	7.7400	8.4100	+8.376%	2,156,919	-44.709%
2019-07-23	7.5000	7.7950	7.4500	7.7600	+3.882%	776,621	-40.077%
2019-07-22	7.5000	7.5350	7.3400	7.4700	+0.268%	492,331	-37.751%
2019-07-19	7.6200	7.7700	7.4500	7.4500	-2.102%	818,997	-37.584%
2019-07-18	7.4700	7.6400	7.4300	7.6100	+0.396%	784,364	-38.896%
2019-07-17	7.3800	7.6200	7.3000	7.5800	+2.989%	816,324	-38.654%
2019-07-16	7.5000	7.5500	7.3100	7.3600	-1.736%	747,830	-36.821%
2019-07-15	7.6600	7.7050	7.4500	7.4900	-1.963%	686,181	-37.917%
2019-07-12	7.7700	7.8699	7.6200	7.6400	-1.419%	828,446	-39.136%
2019-07-11	7.7800	7.7800	7.5800	7.7500	0.000%	1,111,266	-40.000%
2019-07-10	7.8600	7.9400	7.6250	7.7500	-1.148%	856,760	-40.000%
2019-07-09	7.5000	7.8500	7.4500	7.8400	+4.255%	1,033,033	-40.689%
2019-07-08	7.7300	7.7300	7.4400	7.5200	-2.717%	1,058,460	-38.165%
2019-07-05	7.4500	7.7983	7.4100	7.7300	+3.204%	1,249,475	-39.845%
2019-07-03	7.4000	7.5600	7.3300	7.4900	+1.491%	826,289	-37.917%
2019-07-02	7.5800	7.5800	7.2500	7.3800	-2.122%	976,448	-36.992%
2019-07-01	7.7600	7.8800	7.4200	7.5400	-1.567%	1,146,308	-38.329%
2019-06-28	7.6200	7.8700	7.5600	7.6600	+0.393%	3,606,530	-39.295%
2019-06-27	7.6200	7.7700	7.3400	7.6300	+0.395%	1,413,218	-39.056%
2019-06-26	7.3800	7.6856	7.2100	7.6000	+3.401%	1,518,178	-38.816%
2019-06-25	7.2600	7.5450	7.1600	7.3500	+2.083%	1,619,215	-36.735%
2019-06-24	7.6000	7.7100	7.0900	7.2000	-4.888%	2,314,525	-35.417%
2019-06-21	7.9800	8.0340	7.4800	7.5700	-5.493%	5,133,897	-38.573%
2019-06-20	8.4700	8.5000	7.8732	8.0100	-6.316%	3,863,236	-41.948%
2019-06-19	8.5500	8.7100	8.1100	8.5500	-0.581%	3,256,887	-45.614%
2019-06-18	8.2100	8.7700	7.8600	8.6000	+13.158%	6,188,876	-45.930%
2019-06-17	7.1500	7.6000	6.7200	7.6000	+8.108%	2,761,805	-38.816%
2019-06-14	7.0800	7.3300	6.9100	7.0300	0.000%	2,731,590	-33.855%
2019-06-13	6.5700	7.0700	6.5000	7.0300	+7.657%	3,260,499	-33.855%
2019-06-12	6.1100	6.6164	6.0400	6.5300	+8.833%	4,124,154	-28.790%
2019-06-11	5.7100	6.0950	5.6568	6.0000	+8.108%	3,470,102	-22.500%
2019-06-10	5.4000	5.6600	5.4000	5.5500	+2.778%	1,312,586	-16.216%
2019-06-07	5.4100	5.4389	5.1400	5.4000	+1.124%	1,956,742	-13.889%
2019-06-06	5.6000	5.6000	5.0950	5.3400	-4.129%	1,964,132	-12.921%
2019-06-05	5.3200	5.6450	5.2806	5.5700	+6.298%	2,220,672	-16.517%
2019-06-04	5.2200	5.2400	5.0500	5.2400	+1.550%	1,739,710	-11.260%
2019-06-03	4.8900	5.3262	4.8800	5.1600	+6.612%	2,343,028	-9.884%
2019-05-31	4.7900	4.8700	4.6800	4.8400	+0.624%	2,371,440	-3.926%
2019-05-30	4.8100	4.8700	4.6700	4.8100	0.000%	1,924,294	-3.326%
2019-05-29	4.5800	4.8300	4.5400	4.8100	+3.219%	1,688,543	-3.326%
2019-05-28	4.7600	4.8508	4.6500	4.6600	-0.640%	1,202,898	-0.215%
2019-05-24	4.7100	4.7600	4.5900	4.6900	0.000%	1,126,826	-0.853%
2019-05-23	4.6200	4.7400	4.5200	4.6900	-0.213%	1,268,919	-0.853%
2019-05-22	4.8800	4.9400	4.5500	4.7000	-2.287%	1,808,186	-1.064%
2019-05-21	4.6800	4.8100	4.6600	4.8100	+3.219%	1,453,885	-3.326%
2019-05-20	4.6000	4.7800	4.4300	4.6600	-0.214%	2,295,495	-0.215%
2019-05-17	4.5800	4.7800	4.4800	4.6700	0.000%	1,717,386	-0.428%
2019-05-16	4.8900	4.9550	4.5800	4.6700	-1.268%	2,307,001	-0.428%
2019-05-15	4.4100	4.7300	4.3500	4.7300	+6.292%	2,894,734	-1.691%
2019-05-14	4.3600	4.5100	4.2250	4.4500	+2.535%	2,552,344	+4.494%
2019-05-13	4.2600	4.3700	4.0300	4.3400	-0.686%	3,336,057	+7.143%
2019-05-10	4.0400	4.7000	4.0400	4.3700	+0.924%	2,542,632	+6.407%
2019-05-09	4.3300	4.4000	4.0418	4.3300	-2.036%	2,688,632	+7.390%
2019-05-08	4.2100	4.4700	4.2100	4.4200	+4.739%	1,826,459	+5.204%
2019-05-07	4.6000	4.6400	4.1300	4.2200	-8.658%	2,402,210	+10.190%
2019-05-06	4.3600	4.6600	4.3100	4.6200	+2.439%	2,038,330	+0.649%
2019-05-03	4.2300	4.5500	4.1900	4.5100	+6.872%	2,696,309	+3.104%
2019-05-02	4.1900	4.2900	4.1000	4.2200	+0.957%	2,108,421	+10.190%
2019-05-01	4.3200	4.3900	4.1600	4.1800	-3.464%	1,602,761	+11.244%
2019-04-30	4.4900	4.4900	4.2100	4.3300	-3.348%	1,711,268	+7.390%
2019-04-29	4.4500	4.5300	4.4050	4.4800	-0.444%	1,534,560	+3.795%
2019-04-26	4.3900	4.5000	4.3000	4.5000	+2.506%	1,539,297	+3.333%
2019-04-25	4.2900	4.5100	4.1966	4.3900	+1.620%	1,727,008	+5.923%
2019-04-24	4.3900	4.4975	4.2800	4.3200	-2.041%	1,657,541	+7.639%
2019-04-23	4.1600	4.5000	4.1200	4.4100	+6.265%	5,732,554	+5.442%
2019-04-22	4.1500	4.1600	4.0300	4.1500	+0.973%	3,768,174	+12.048%
2019-04-18	4.4900	4.4900	3.9500	4.1100	-7.432%	20,775,552	+13.139%
2019-04-17	5.0700	5.0777	4.3000	4.4400	-12.426%	8,738,865	+4.730%
2019-04-16	4.7100	5.2350	4.6000	5.0700	+6.513%	3,565,514	-8.284%
2019-04-15	4.9300	4.9600	4.5600	4.7600	-3.055%	2,491,421	-2.311%
2019-04-12	5.0800	5.0800	4.7450	4.9100	-2.386%	2,709,865	-5.295%
2019-04-11	5.1900	5.2000	4.9500	5.0300	-3.083%	2,578,481	-7.555%
2019-04-10	5.2400	5.3000	5.0000	5.1900	-0.765%	2,109,474	-10.405%
2019-04-09	5.5400	5.5400	5.1900	5.2300	-5.935%	2,156,609	-11.090%
2019-04-08	5.4700	5.6884	5.3287	5.5600	+0.907%	1,427,811	-16.367%
2019-04-05	5.4600	5.5900	5.4100	5.5100	+1.287%	1,325,158	-15.608%
2019-04-04	5.5100	5.5100	5.3200	5.4400	-1.449%	1,424,303	-14.522%
2019-04-03	5.5600	5.6200	5.3700	5.5200	+1.284%	1,360,963	-15.761%
2019-04-02	5.3300	5.5900	5.3300	5.4500	+1.869%	1,168,530	-14.679%
2019-04-01	5.3000	5.5000	5.2600	5.3500	+1.711%	1,495,193	-13.084%
2019-03-29	5.1200	5.2700	5.1000	5.2600	+3.748%	1,164,456	-11.597%
2019-03-28	5.0800	5.1340	4.9100	5.0700	-0.197%	1,417,637	-8.284%
2019-03-27	5.2800	5.3001	5.0200	5.0800	-4.151%	1,476,199	-8.465%
2019-03-26	5.0400	5.3700	4.9500	5.3000	+6.212%	1,853,922	-12.264%
2019-03-25	5.3700	5.4600	4.9300	4.9900	-7.076%	3,171,404	-6.814%
2019-03-22	5.7600	5.8000	5.3400	5.3700	-6.771%	1,984,476	-13.408%
2019-03-21	5.3800	5.7900	5.3111	5.7600	+5.688%	1,483,431	-19.271%
2019-03-20	5.6000	5.7300	5.4200	5.4500	-3.025%	1,899,365	-14.679%
2019-03-19	5.6400	5.8900	5.5100	5.6200	0.000%	1,976,405	-17.260%
2019-03-18	5.4800	5.7600	5.4100	5.6200	+2.555%	1,797,557	-17.260%
2019-03-15	5.6500	5.6750	5.2800	5.4800	-2.664%	3,914,447	-15.146%
2019-03-14	5.6100	5.7600	5.4600	5.6300	0.000%	1,715,336	-17.407%
2019-03-13	5.4000	5.7000	5.2500	5.6300	+4.453%	2,196,615	-17.407%
2019-03-12	5.2400	5.4900	5.0837	5.3900	+2.277%	1,822,853	-13.729%
2019-03-11	5.1000	5.2800	4.8800	5.2700	+4.150%	2,767,855	-11.765%
2019-03-08	4.9400	5.0700	4.6701	5.0600	+0.596%	2,447,201	-8.103%
2019-03-07	4.6000	5.1500	4.6000	5.0300	+9.111%	3,715,661	-7.555%
2019-03-06	4.9900	5.0999	4.5700	4.6100	-8.167%	3,546,665	+0.868%
2019-03-05	4.3200	5.1200	4.1500	5.0200	+21.256%	7,863,329	-7.371%
2019-03-04	5.2200	5.2300	4.0500	4.1400	-18.182%	11,908,158	+12.319%
2019-03-01	6.0400	6.1000	4.8800	5.0600	-36.512%	14,315,351	-8.103%
2019-02-28	8.1600	8.2996	7.9000	7.9700	-3.744%	1,656,652	-41.656%
2019-02-27	8.0300	8.4400	8.0200	8.2800	+1.720%	1,280,246	-43.841%
2019-02-26	8.4100	8.4900	8.1200	8.1400	-4.009%	984,905	-42.875%
2019-02-25	8.3900	8.5800	8.2950	8.4800	+2.539%	1,276,708	-45.165%
2019-02-22	7.9400	8.3450	7.9200	8.2700	+4.419%	1,174,363	-43.773%
2019-02-21	7.9000	8.1700	7.7800	7.9200	-0.377%	959,089	-41.288%
2019-02-20	7.8100	8.0300	7.7500	7.9500	+1.662%	617,044	-41.509%
2019-02-19	8.0200	8.1500	7.7600	7.8200	-2.736%	1,102,786	-40.537%
2019-02-15	7.6100	8.0700	7.5100	8.0400	+6.069%	1,177,224	-42.164%
2019-02-14	7.6500	7.8500	7.4300	7.5800	-1.430%	1,026,889	-38.654%
2019-02-13	7.7900	7.9200	7.5425	7.6900	-0.902%	802,281	-39.532%
2019-02-12	7.5500	7.8400	7.5100	7.7600	+3.467%	938,974	-40.077%
2019-02-11	7.4400	7.5200	7.2200	7.5000	+1.215%	690,964	-38.000%
2019-02-08	7.3800	7.5200	7.1200	7.4100	-0.537%	1,008,268	-37.247%
2019-02-07	8.1000	8.1000	7.3750	7.4500	-7.568%	1,119,329	-37.584%
2019-02-06	8.0000	8.2002	7.9100	8.0600	+0.750%	864,421	-42.308%
2019-02-05	7.8000	8.3700	7.7800	8.0000	+2.960%	1,284,339	-41.875%
2019-02-04	7.7300	7.8734	7.6401	7.7700	+0.909%	532,769	-40.154%
2019-02-01	7.6600	7.8700	7.4500	7.7000	+0.522%	831,986	-39.610%
2019-01-31	7.6800	7.8600	7.5600	7.6600	-0.519%	896,070	-39.295%
2019-01-30	7.4500	7.7100	7.3300	7.7000	+3.495%	935,556	-39.610%
2019-01-29	7.5500	7.6200	7.2300	7.4400	-0.800%	729,034	-37.500%
2019-01-28	7.7900	7.8363	7.4800	7.5000	-5.183%	967,778	-38.000%
2019-01-25	7.9000	8.0300	7.6700	7.9100	+0.764%	1,251,089	-41.214%
2019-01-24	7.7400	8.0500	7.6100	7.8500	+1.160%	878,844	-40.764%
2019-01-23	8.1600	8.1600	7.4202	7.7600	-3.483%	1,571,769	-40.077%
2019-01-22	8.7500	8.7700	7.9100	8.0400	-8.947%	2,337,568	-42.164%
2019-01-18	8.4200	9.1000	8.1100	8.8300	+4.994%	6,350,709	-47.339%
2019-01-17	8.2000	8.5700	8.1500	8.4100	+2.063%	1,457,712	-44.709%
2019-01-16	8.3000	8.8000	8.2100	8.2400	+0.122%	1,617,369	-43.568%
2019-01-15	7.8800	8.2500	7.8400	8.2300	+4.707%	1,306,507	-43.499%
2019-01-14	7.7400	8.0800	7.6850	7.8600	+0.512%	1,889,368	-40.840%
2019-01-11	7.7000	7.9900	7.5800	7.8200	+0.644%	1,039,201	-40.537%
2019-01-10	7.6400	7.8000	7.4600	7.7700	+0.258%	1,365,318	-40.154%
2019-01-09	7.6700	7.8800	7.5500	7.7500	+1.840%	1,271,588	-40.000%
2019-01-08	7.6200	7.7900	7.4000	7.6100	+0.928%	1,646,135	-38.896%
2019-01-07	7.3600	7.6599	7.2000	7.5400	+3.857%	1,556,258	-38.329%
2019-01-04	7.0300	7.3800	6.8900	7.2600	+4.611%	2,134,549	-35.950%
2019-01-03	7.0700	7.2500	6.7200	6.9400	-2.937%	1,733,139	-32.997%
2019-01-02	6.3600	7.2200	6.3500	7.1500	+9.327%	2,166,751	-34.965%
2018-12-31	6.8000	6.9400	6.2100	6.5400	-3.824%	2,837,023	-28.899%
2018-12-28	6.6500	7.0500	6.5500	6.8000	+0.741%	1,815,540	-31.618%
2018-12-27	6.7700	7.1450	6.5000	6.7500	-2.457%	1,833,264	-31.111%
2018-12-26	7.1600	7.4192	6.7300	6.9200	-1.705%	2,004,110	-32.803%
2018-12-24	6.7600	7.3200	6.6900	7.0400	+3.988%	989,651	-33.949%
2018-12-21	7.0500	7.0500	6.6900	6.7700	-4.379%	5,446,836	-31.315%
2018-12-20	7.1700	7.7000	7.0000	7.0800	-0.701%	2,432,407	-34.322%
2018-12-19	7.3600	7.7285	6.9900	7.1300	-2.329%	1,970,174	-34.783%
2018-12-18	7.9300	8.0500	7.2900	7.3000	-6.650%	2,030,437	-36.301%
2018-12-17	8.2000	8.2500	7.7300	7.8200	-5.669%	1,523,477	-40.537%
2018-12-14	8.5100	8.8400	8.2450	8.2900	-4.051%	1,127,193	-43.908%
2018-12-13	8.8900	8.9700	8.5200	8.6400	-2.373%	1,130,047	-46.181%
2018-12-12	8.9900	9.2900	8.8200	8.8500	+0.340%	1,027,410	-47.458%
2018-12-11	8.9400	9.0400	8.5100	8.8200	+0.570%	879,918	-47.279%
2018-12-10	9.0400	9.2400	8.7300	8.7700	-3.201%	1,436,297	-46.978%
2018-12-07	9.3500	9.6800	9.0100	9.0600	-3.514%	842,421	-48.675%
2018-12-06	9.1400	9.4829	9.0400	9.3900	+0.751%	1,178,220	-50.479%
2018-12-04	10.0100	10.1300	9.2600	9.3200	-7.171%	1,255,627	-50.107%
2018-12-03	10.0100	10.2278	9.5700	10.0400	+2.449%	1,058,554	-53.685%
2018-11-30	9.6400	9.9000	9.5200	9.8000	+1.240%	1,149,432	-52.551%
2018-11-29	9.6000	9.9500	9.4100	9.6800	-0.309%	920,221	-51.963%
2018-11-28	8.9500	9.7300	8.9200	9.7100	+6.703%	2,032,167	-52.111%
2018-11-27	9.7600	9.7966	9.0200	9.1000	-7.801%	1,531,057	-48.901%
2018-11-26	9.9500	10.3400	9.7700	9.8700	-1.201%	1,082,725	-52.888%
2018-11-23	9.9800	10.3200	9.9300	9.9900	-1.576%	482,996	-53.453%
2018-11-21	9.9000	10.3600	9.8000	10.1500	+3.466%	935,849	-54.187%
2018-11-20	9.2500	9.8100	9.0000	9.8100	+3.263%	4,920,311	-52.599%
2018-11-19	10.0300	10.2400	9.1300	9.5000	-6.404%	1,443,316	-51.053%
2018-11-16	10.1700	10.4100	9.8700	10.1500	-1.552%	1,397,759	-54.187%
2018-11-15	9.7400	10.3800	9.6805	10.3100	+5.312%	1,641,927	-54.898%
2018-11-14	10.2900	10.3900	9.5200	9.7900	-2.973%	2,376,405	-52.503%
2018-11-13	10.1600	10.5850	9.9500	10.0900	+0.900%	1,822,429	-53.915%
2018-11-12	10.7200	10.8926	9.9800	10.0000	-7.149%	1,955,305	-53.500%
2018-11-09	12.2300	12.7700	10.3701	10.7700	-18.533%	2,685,517	-56.825%
2018-11-08	13.4400	13.5100	12.9600	13.2200	-0.900%	842,689	-64.826%
2018-11-07	12.8800	13.6850	12.7000	13.3400	+4.545%	1,050,946	-65.142%
2018-11-06	12.5900	13.0200	12.5100	12.7600	+0.790%	1,038,272	-63.558%
2018-11-05	13.0300	13.1500	12.2250	12.6600	-2.315%	717,088	-63.270%
2018-11-02	12.7000	13.0900	12.4000	12.9600	+2.208%	943,270	-64.120%
2018-11-01	11.6200	12.7400	11.6200	12.6800	+9.689%	1,461,385	-63.328%
2018-10-31	11.7000	11.9600	11.4800	11.5600	+0.609%	1,142,139	-59.775%
2018-10-30	11.1700	11.6700	11.0300	11.4900	+2.865%	1,215,283	-59.530%
2018-10-29	11.9500	12.0700	10.8800	11.1700	-4.855%	994,960	-58.371%
2018-10-26	11.4400	12.0000	11.3000	11.7400	+0.428%	1,151,595	-60.392%
2018-10-25	11.3200	12.2500	11.1300	11.6900	+2.544%	1,635,729	-60.222%
2018-10-24	13.4600	13.6100	11.3900	11.4000	-15.367%	2,636,670	-59.211%
2018-10-23	13.3100	13.7500	12.9100	13.4700	-1.029%	1,464,025	-65.479%
2018-10-22	13.9400	14.1000	13.3600	13.6100	-2.437%	1,350,349	-65.834%
2018-10-19	14.2700	14.7901	13.3900	13.9500	-3.594%	2,102,335	-66.667%
2018-10-18	14.8800	15.2100	14.2800	14.4700	-4.045%	983,120	-67.865%
2018-10-17	15.0800	15.3500	14.7861	15.0800	-0.462%	870,941	-69.164%
2018-10-16	14.5000	15.2300	14.1000	15.1500	+5.062%	1,280,039	-69.307%
2018-10-15	14.9700	15.3000	14.4100	14.4200	-4.630%	1,133,824	-67.753%
2018-10-12	15.4500	15.6500	14.5800	15.1200	+0.066%	1,229,602	-69.246%
2018-10-11	16.0000	16.2700	14.8200	15.1100	-5.857%	1,522,776	-69.226%
2018-10-10	15.8500	16.4400	15.8100	16.0500	+1.840%	1,458,426	-71.028%
2018-10-09	16.0100	16.4000	15.5200	15.7600	-2.173%	1,220,722	-70.495%
2018-10-08	16.2000	16.8900	15.8700	16.1100	-2.304%	1,712,714	-71.136%
2018-10-05	15.9200	16.6200	15.9000	16.4900	+1.916%	1,251,870	-71.801%
2018-10-04	16.0000	16.2633	15.5500	16.1800	+0.747%	1,257,436	-71.261%
2018-10-03	16.1000	16.2400	15.4300	16.0600	-0.186%	1,172,500	-71.046%
2018-10-02	15.9100	16.1400	15.5700	16.0900	-0.495%	1,934,204	-71.100%
2018-10-01	17.1100	17.7800	16.0200	16.1700	-6.098%	2,084,983	-71.243%
2018-09-28	17.0500	17.9300	16.9000	17.2200	+0.584%	2,700,263	-72.997%
2018-09-27	17.6400	17.9400	16.8600	17.1200	-2.506%	2,020,758	-72.839%
2018-09-26	17.2200	18.0500	16.9100	17.5600	+1.562%	2,782,168	-73.519%
2018-09-25	18.3200	19.2100	16.8100	17.2900	-9.334%	4,499,403	-73.106%
2018-09-24	15.9900	19.9400	15.7700	19.0700	+31.517%	19,529,517	-75.616%
2018-09-21	14.5300	14.7700	14.4000	14.5000	-0.206%	2,411,714	-67.931%
2018-09-20	14.4300	14.6200	14.2000	14.5300	+1.254%	817,404	-67.997%
2018-09-19	14.2200	14.4500	13.9200	14.3500	+0.702%	854,500	-67.596%
2018-09-18	14.0500	14.4000	13.9600	14.2500	+2.004%	747,894	-67.368%
2018-09-17	14.2500	14.3265	13.8100	13.9700	-2.376%	658,939	-66.714%
2018-09-14	14.5200	14.7200	14.2900	14.3100	-1.717%	690,518	-67.505%
2018-09-13	14.6900	14.8150	14.4100	14.5600	-0.342%	511,415	-68.063%
2018-09-12	14.5700	14.7000	14.3300	14.6100	+0.343%	563,854	-68.172%
2018-09-11	14.0900	14.6500	13.8816	14.5600	+3.189%	706,874	-68.063%
2018-09-10	13.6600	14.1400	13.5100	14.1100	+3.370%	721,890	-67.045%
2018-09-07	13.8000	14.1600	13.5700	13.6500	-1.657%	837,290	-65.934%
2018-09-06	14.7700	14.9400	13.8600	13.8800	-6.153%	910,809	-66.499%
2018-09-05	14.7500	15.1600	14.6200	14.7900	-1.988%	684,846	-68.560%
2018-09-04	15.4100	15.5300	14.6600	15.0900	-1.886%	944,080	-69.185%
2018-08-31	15.1600	15.3900	15.1300	15.3800	+1.051%	533,607	-69.766%
2018-08-30	15.5500	15.7600	15.1400	15.2200	-2.748%	693,408	-69.448%
2018-08-29	15.6800	15.9700	15.5000	15.6500	+0.321%	779,247	-70.288%
2018-08-28	15.2800	15.7400	15.2000	15.6000	+1.828%	668,077	-70.192%
2018-08-27	15.2100	15.4899	15.0700	15.3200	+1.055%	748,948	-69.648%
2018-08-24	15.0200	15.4100	14.9000	15.1600	+1.269%	712,655	-69.327%
2018-08-23	14.9300	15.1400	14.7000	14.9700	-0.133%	736,944	-68.938%
2018-08-22	14.8400	15.1250	14.8100	14.9900	+1.079%	772,181	-68.979%
2018-08-21	14.6200	15.0500	14.5430	14.8300	+2.276%	790,795	-68.645%
2018-08-20	14.4800	14.5700	14.2500	14.5000	+0.975%	645,096	-67.931%
2018-08-17	14.2000	14.4900	14.0700	14.3600	+1.127%	624,694	-67.618%
2018-08-16	13.7800	14.2450	13.4200	14.2000	+3.348%	950,897	-67.254%
2018-08-15	14.1000	14.1939	13.5900	13.7400	-3.171%	1,116,863	-66.157%
2018-08-14	14.1000	14.3700	13.9600	14.1900	+0.638%	719,323	-67.230%
2018-08-13	14.9600	14.9600	13.9700	14.1000	-6.312%	1,568,919	-67.021%

document.getElementById("qMyyNl").onerror = function(){this.style.display='none';}; .dark-mode .DHmWp6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHmWp6{ color: #333333; background-color: white; border: 2px solid #333333; }XONPrecigen Incstock NASDAQ

XON
Precigen Inc
stock NASDAQ