Precigen Inc (PGEN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 04/04/2025 |
340.492 |
-7,46%
|
1,31
|
1,215
|
1,32
|
1,24
|
| 03/04/2025 |
296.625 |
-9,46%
|
1,40
|
1,335
|
1,43
|
1,34
|
| 02/04/2025 |
243.943 |
3,14%
|
1,44
|
1,40
|
1,51
|
1,48
|
| 01/04/2025 |
245.090 |
-3,69%
|
1,45
|
1,395
|
1,495
|
1,435
|
| 31/03/2025 |
517.954 |
-6,29%
|
1,54
|
1,415
|
1,54
|
1,49
|
| 28/03/2025 |
238.811 |
-3,05%
|
1,64
|
1,57
|
1,64
|
1,59
|
| 27/03/2025 |
278.347 |
1,86%
|
1,59
|
1,545
|
1,64
|
1,64
|
| 26/03/2025 |
307.686 |
-5,85%
|
1,69
|
1,58
|
1,71
|
1,61
|
| 25/03/2025 |
452.112 |
-6,04%
|
1,83
|
1,67
|
1,83
|
1,71
|
| 24/03/2025 |
255.649 |
0,55%
|
1,87
|
1,775
|
1,87
|
1,82
|
| 21/03/2025 |
907.727 |
0,56%
|
1,78
|
1,78
|
1,955
|
1,81
|
| 20/03/2025 |
254.717 |
0,56%
|
1,78
|
1,70
|
1,81
|
1,80
|
| 19/03/2025 |
314.242 |
7,19%
|
1,69
|
1,635
|
1,79
|
1,79
|
| 18/03/2025 |
288.726 |
-6,18%
|
1,78
|
1,645
|
1,78
|
1,67
|
| 17/03/2025 |
284.284 |
-1,11%
|
1,80
|
1,68
|
1,805
|
1,78
|
| 14/03/2025 |
287.336 |
3,45%
|
1,75
|
1,72
|
1,81
|
1,80
|
| 13/03/2025 |
239.068 |
-2,25%
|
1,80
|
1,70
|
1,825
|
1,74
|
| 12/03/2025 |
261.056 |
2,30%
|
1,75
|
1,695
|
1,795
|
1,78
|
| 11/03/2025 |
342.484 |
-1,69%
|
1,75
|
1,655
|
1,79
|
1,74
|
| 10/03/2025 |
216.228 |
-4,84%
|
1,84
|
1,735
|
1,88
|
1,77
|
| 07/03/2025 |
329.925 |
-0,53%
|
1,88
|
1,81
|
1,885
|
1,86
|
| 06/03/2025 |
319.590 |
-3,11%
|
1,90
|
1,855
|
1,945
|
1,87
|
| 05/03/2025 |
520.111 |
8,43%
|
1,77
|
1,765
|
1,935
|
1,93
|
| 04/03/2025 |
387.401 |
6,59%
|
1,61
|
1,57
|
1,795
|
1,78
|
| 03/03/2025 |
405.506 |
-3,47%
|
1,72
|
1,62
|
1,785
|
1,67
|
| 28/02/2025 |
951.033 |
-1,14%
|
1,76
|
1,665
|
1,78
|
1,73
|
| 27/02/2025 |
478.017 |
-3,31%
|
1,79
|
1,735
|
1,97
|
1,75
|
| 26/02/2025 |
445.162 |
4,62%
|
1,73
|
1,73
|
1,92
|
1,81
|
| 25/02/2025 |
1.073.038 |
-1,14%
|
2,03
|
1,68
|
2,13
|
1,73
|
| 24/02/2025 |
489.655 |
-8,38%
|
1,92
|
1,74
|
1,925
|
1,75
|
| 21/02/2025 |
377.061 |
-3,05%
|
2,01
|
1,87
|
2,02
|
1,91
|
| 20/02/2025 |
431.869 |
-2,96%
|
2,02
|
1,905
|
2,06
|
1,97
|
| 19/02/2025 |
504.554 |
0,50%
|
2,02
|
1,97
|
2,10
|
2,03
|
| 18/02/2025 |
524.318 |
3,06%
|
2,00
|
1,965
|
2,165
|
2,02
|
| 17/02/2025 |
505.074 |
0,00%
|
2,03
|
1,94
|
2,095
|
1,96
|
| 14/02/2025 |
505.074 |
-1,01%
|
2,03
|
1,94
|
2,095
|
1,96
|
| 13/02/2025 |
496.347 |
3,66%
|
1,90
|
1,86
|
2,03
|
1,98
|
| 12/02/2025 |
931.742 |
12,35%
|
1,70
|
1,70
|
1,96
|
1,91
|
| 11/02/2025 |
387.781 |
-4,49%
|
1,77
|
1,64
|
1,78
|
1,70
|
| 10/02/2025 |
474.370 |
4,71%
|
1,70
|
1,66
|
1,83
|
1,78
|
| 07/02/2025 |
1.115.085 |
6,25%
|
1,62
|
1,535
|
1,835
|
1,70
|
| 06/02/2025 |
504.459 |
7,38%
|
1,51
|
1,475
|
1,62
|
1,60
|
| 05/02/2025 |
378.592 |
12,03%
|
1,34
|
1,305
|
1,51
|
1,49
|
| 04/02/2025 |
146.430 |
2,31%
|
1,29
|
1,29
|
1,355
|
1,33
|
| 03/02/2025 |
337.247 |
-3,70%
|
1,27
|
1,25
|
1,31
|
1,30
|
| 31/01/2025 |
332.644 |
-0,74%
|
1,36
|
1,335
|
1,415
|
1,35
|
| 30/01/2025 |
270.132 |
4,62%
|
1,30
|
1,255
|
1,365
|
1,36
|
| 29/01/2025 |
271.763 |
2,36%
|
1,27
|
1,245
|
1,335
|
1,30
|
| 28/01/2025 |
252.084 |
-2,31%
|
1,28
|
1,245
|
1,325
|
1,27
|
| 27/01/2025 |
322.979 |
-6,47%
|
1,36
|
1,265
|
1,42
|
1,30
|
| 24/01/2025 |
445.660 |
3,73%
|
1,33
|
1,26
|
1,43
|
1,39
|
| 23/01/2025 |
777.906 |
18,58%
|
1,18
|
1,165
|
1,45
|
1,34
|
| 22/01/2025 |
232.136 |
-4,24%
|
1,16
|
1,11
|
1,185
|
1,13
|
| 21/01/2025 |
448.257 |
6,31%
|
1,13
|
1,12
|
1,23
|
1,18
|
| 20/01/2025 |
284.066 |
0,00%
|
1,13
|
1,08
|
1,155
|
1,11
|
| 17/01/2025 |
284.066 |
0,00%
|
1,13
|
1,08
|
1,155
|
1,11
|
| 16/01/2025 |
370.014 |
-1,77%
|
1,12
|
1,085
|
1,14
|
1,11
|
| 15/01/2025 |
244.569 |
4,15%
|
1,11
|
1,08
|
1,13
|
1,13
|
| 14/01/2025 |
151.761 |
1,40%
|
1,10
|
1,055
|
1,11
|
1,085
|
| 13/01/2025 |
265.180 |
-8,94%
|
1,15
|
1,05
|
1,16
|
1,07
|
| 10/01/2025 |
214.314 |
-0,42%
|
1,17
|
1,10
|
1,21
|
1,175
|
| 09/01/2025 |
1.107.427 |
-6,06%
|
1,30
|
1,16
|
1,315
|
1,18
|
| 08/01/2025 |
375.623 |
-10,61%
|
1,30
|
1,16
|
1,315
|
1,18
|
| 07/01/2025 |
667.322 |
3,94%
|
1,33
|
1,28
|
1,46
|
1,32
|
| 06/01/2025 |
1.086.463 |
5,83%
|
1,26
|
1,17
|
1,435
|
1,27
|
| 03/01/2025 |
555.738 |
11,11%
|
1,08
|
1,04
|
1,215
|
1,20
|
| 02/01/2025 |
1.311.819 |
-3,57%
|
1,20
|
1,065
|
1,32
|
1,08
|
| 31/12/2024 |
985.012 |
20,03%
|
0,93
|
0,9067
|
1,195
|
1,12
|
| 30/12/2024 |
635.245 |
28,47%
|
0,80
|
0,7555
|
0,9753
|
0,9331
|
| 27/12/2024 |
661.890 |
-1,68%
|
0,7188
|
0,6916
|
0,7559
|
0,7263
|
| 26/12/2024 |
209.952 |
-5,92%
|
0,78
|
0,735
|
0,78
|
0,7387
|
| 24/12/2024 |
69.379 |
5,24%
|
0,756
|
0,75
|
0,7863
|
0,7852
|
| 23/12/2024 |
136.062 |
-2,16%
|
0,751
|
0,7424
|
0,7799
|
0,7461
|
| 20/12/2024 |
760.659 |
5,07%
|
0,73
|
0,72
|
0,7702
|
0,7626
|
| 19/12/2024 |
363.246 |
1,84%
|
0,73
|
0,7216
|
0,7682
|
0,7258
|
| 18/12/2024 |
1.057.573 |
3,26%
|
0,6825
|
0,6783
|
0,7773
|
0,7127
|
| 17/12/2024 |
246.690 |
2,46%
|
0,6627
|
0,6563
|
0,6988
|
0,6902
|
| 16/12/2024 |
204.323 |
-0,25%
|
0,67
|
0,656
|
0,7162
|
0,6736
|
| 13/12/2024 |
293.019 |
-5,15%
|
0,7051
|
0,67
|
0,726
|
0,6753
|
| 12/12/2024 |
132.633 |
-5,09%
|
0,75
|
0,71
|
0,7519
|
0,712
|
| 11/12/2024 |
140.957 |
-3,96%
|
0,79
|
0,75
|
0,794
|
0,7502
|
| 10/12/2024 |
120.792 |
-2,74%
|
0,81
|
0,7766
|
0,813
|
0,7811
|
| 09/12/2024 |
152.691 |
3,41%
|
0,79
|
0,79
|
0,8306
|
0,8031
|
| 06/12/2024 |
147.070 |
0,47%
|
0,773
|
0,766
|
0,80
|
0,7766
|
| 05/12/2024 |
162.540 |
-3,96%
|
0,805
|
0,7627
|
0,8052
|
0,773
|
| 04/12/2024 |
224.904 |
-6,82%
|
0,8727
|
0,801
|
0,8727
|
0,8049
|
| 03/12/2024 |
129.890 |
-4,96%
|
0,8922
|
0,8546
|
0,9145
|
0,8638
|
| 02/12/2024 |
133.112 |
-2,49%
|
0,9395
|
0,8878
|
0,94
|
0,9089
|
| 29/11/2024 |
70.314 |
2,50%
|
0,91
|
0,8831
|
0,9389
|
0,9321
|
| 28/11/2024 |
1.076.644 |
-0,01%
|
0,88
|
0,87
|
0,94
|
0,9094
|
| 27/11/2024 |
157.293 |
5,76%
|
0,88
|
0,87
|
0,9399
|
0,9094
|
| 26/11/2024 |
156.467 |
-7,56%
|
0,9495
|
0,8437
|
0,9495
|
0,8599
|
| 25/11/2024 |
151.862 |
3,06%
|
0,90
|
0,90
|
0,954
|
0,9302
|
| 22/11/2024 |
182.750 |
-0,03%
|
0,92
|
0,8931
|
0,9651
|
0,9026
|
| 21/11/2024 |
162.744 |
7,91%
|
0,84
|
0,8325
|
0,9299
|
0,9029
|
| 20/11/2024 |
150.109 |
5,17%
|
0,80
|
0,796
|
0,8387
|
0,8367
|
| 19/11/2024 |
171.184 |
0,43%
|
0,79
|
0,775
|
0,8017
|
0,7956
|
| 18/11/2024 |
135.363 |
-3,40%
|
0,844
|
0,79
|
0,844
|
0,7922
|
| 15/11/2024 |
192.812 |
-7,11%
|
0,92
|
0,7887
|
0,92
|
0,8201
|
| 14/11/2024 |
121.608 |
-3,58%
|
0,9002
|
0,8753
|
0,9293
|
0,8829
|
