Marchés français ouverture 6 h 41 min

Precigen, Inc. (PGEN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,3800-0,0600 (-4,17 %)
À la clôture : 04:00PM EDT
1,4100 +0,03 (+2,17 %)
Échanges après Bourse : 07:50PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20241,42001,42001,36001,38001,3800902 219
06 mai 20241,43001,45001,40001,44001,4400595 700
03 mai 20241,45001,49001,39001,42001,4200600 000
02 mai 20241,43001,44001,33001,40001,4000753 700
01 mai 20241,34001,46001,31001,40001,4000683 600
30 avr. 20241,39001,41001,31001,32001,3200496 500
29 avr. 20241,41001,46001,40001,40001,4000381 200
26 avr. 20241,40001,44001,39001,41001,4100413 600
25 avr. 20241,40001,41001,37001,40001,4000611 800
24 avr. 20241,40001,43001,39001,42001,4200569 000
23 avr. 20241,40001,45001,39001,40001,4000507 000
22 avr. 20241,32001,39001,32001,38001,3800890 500
19 avr. 20241,30001,34001,28001,33001,33001 013 400
18 avr. 20241,30001,36001,28001,32001,32001 120 000
17 avr. 20241,39001,41001,30001,31001,3100811 200
16 avr. 20241,41001,42001,33001,36001,3600847 800
15 avr. 20241,40001,42001,37001,40001,40001 223 200
12 avr. 20241,43001,44001,38001,42001,4200932 000
11 avr. 20241,44001,48001,42001,45001,4500695 000
10 avr. 20241,35001,41001,33001,41001,41001 254 300
09 avr. 20241,41001,46001,40001,41001,4100313 600
08 avr. 20241,40001,46001,40001,41001,4100649 100
05 avr. 20241,39001,43001,35001,40001,4000515 300
04 avr. 20241,41001,42001,36001,36001,3600618 800
03 avr. 20241,38001,41001,35001,40001,4000635 000
02 avr. 20241,43001,43001,36001,39001,3900823 200
01 avr. 20241,47001,49001,42001,43001,4300520 500
28 mars 20241,43001,47001,42001,45001,4500691 900
27 mars 20241,41001,45001,39001,45001,4500467 200
26 mars 20241,42001,43001,39001,40001,40001 131 100
25 mars 20241,40001,42001,39001,41001,4100566 700
22 mars 20241,44001,46001,37001,40001,40001 480 300
21 mars 20241,48001,60001,46001,53001,53001 539 100
20 mars 20241,41001,47001,35001,44001,44001 974 300
19 mars 20241,39001,48001,39001,44001,44001 124 100
18 mars 20241,44001,46001,39001,39001,3900797 900
15 mars 20241,41001,53001,41001,43001,43001 581 200
14 mars 20241,54001,55001,41001,43001,43001 019 500
13 mars 20241,51001,57001,48001,52001,5200695 900
12 mars 20241,58001,58001,49001,51001,5100709 300
11 mars 20241,77001,79001,55001,56001,56001 284 300
08 mars 20241,72001,78001,69001,75001,75001 267 600
07 mars 20241,66001,74001,65001,67001,6700997 500
06 mars 20241,63001,70001,61001,68001,6800901 900
05 mars 20241,61001,67001,58001,61001,6100808 700
04 mars 20241,69001,71001,60001,63001,63001 087 100
01 mars 20241,58001,70001,54001,69001,69001 282 200
29 févr. 20241,55001,61001,54001,54001,54001 287 000
28 févr. 20241,60001,63001,46001,52001,52001 667 000
27 févr. 20241,55001,70001,49001,62001,62002 010 300
26 févr. 20241,47001,66001,45001,53001,53002 244 200
23 févr. 20241,42001,48001,41001,46001,46001 038 800
22 févr. 20241,42001,47001,42001,44001,44001 140 000
21 févr. 20241,42001,46001,41001,42001,4200627 300
20 févr. 20241,40001,50001,40001,42001,42001 098 100
16 févr. 20241,42001,45001,41001,42001,4200926 800
15 févr. 20241,42001,44001,37001,43001,4300996 500
14 févr. 20241,34001,41001,32001,40001,40001 319 900
13 févr. 20241,40001,41001,30001,31001,31002 347 100
12 févr. 20241,40001,45001,37001,43001,4300955 200
09 févr. 20241,37001,42001,37001,40001,4000650 200
08 févr. 20241,36001,41001,36001,39001,3900572 500
07 févr. 20241,41001,42001,37001,38001,3800878 600
06 févr. 20241,38001,45001,37001,43001,4300564 900
05 févr. 20241,38001,42001,36001,38001,3800513 000
02 févr. 20241,40001,41001,37001,39001,3900678 400
01 févr. 20241,38001,42001,36001,40001,4000661 700
31 janv. 20241,40001,45001,37001,38001,38001 270 500
30 janv. 20241,46001,46001,36001,39001,39001 227 100
29 janv. 20241,41001,48001,35001,48001,48001 217 600
26 janv. 20241,44001,45001,36001,38001,38001 050 200
25 janv. 20241,42001,44001,39001,42001,4200746 100
24 janv. 20241,44001,44001,37001,39001,3900936 000
23 janv. 20241,38001,43001,34001,41001,41001 656 900
22 janv. 20241,29001,37001,29001,34001,34001 017 000
19 janv. 20241,22001,28001,19001,28001,2800875 300
18 janv. 20241,30001,32001,20001,21001,21001 111 000
17 janv. 20241,29001,32001,25001,30001,3000904 400
16 janv. 20241,41001,41001,25001,31001,31001 416 300
12 janv. 20241,38001,49001,36001,37001,37001 703 400
11 janv. 20241,35001,39001,29001,38001,38001 352 300
10 janv. 20241,41001,44001,32001,35001,35001 186 700
09 janv. 20241,40001,47001,34001,40001,40001 717 800
08 janv. 20241,30001,43001,26001,40001,40001 787 400
05 janv. 20241,31001,34001,23001,29001,2900757 500
04 janv. 20241,29001,34001,27001,31001,3100858 700
03 janv. 20241,41001,41001,29001,30001,3000987 600
02 janv. 20241,35001,54001,31001,41001,41002 438 500
29 déc. 20231,40001,43001,30001,34001,34001 395 100
28 déc. 20231,40001,45001,37001,41001,4100950 700
27 déc. 20231,36001,42001,33001,40001,40001 349 600
26 déc. 20231,24001,38001,24001,35001,35001 492 400
22 déc. 20231,13001,28001,11001,26001,26001 647 500
21 déc. 20231,12001,16001,12001,13001,1300966 100
20 déc. 20231,16001,18001,09001,10001,10001 567 800
19 déc. 20231,15001,20001,15001,17001,17001 419 100
18 déc. 20231,20001,23001,14001,15001,1500925 400
15 déc. 20231,27001,28001,22001,22001,22001 465 000
14 déc. 20231,22001,27001,21001,26001,26001 359 100
13 déc. 20231,14001,23001,11001,22001,22001 614 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...