TipRanks
Go Ultimate55% OFF

Precigen (I5X) Historical Prices

DE:I5X historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.805.805.725.725.72+4.76%00.00
Oct 29, 20265.405.465.405.465.46+1.87%00.00
Oct 28, 20265.505.505.365.365.36-0.37%00.00
Oct 27, 20265.345.385.345.385.38-1.82%00.00
Oct 26, 20265.445.485.445.485.48-0.36%00.00
Oct 23, 20265.645.645.505.505.50-3.85%00.00
Oct 22, 20265.745.745.725.725.72-4.67%00.00
Oct 21, 20266.046.046.006.006.00+2.74%00.00
Oct 20, 20265.845.845.845.845.84+1.74%00.00
Oct 19, 20265.745.745.745.745.74-6.82%00.00
Oct 16, 20266.406.406.166.166.16-7.78%00.00
Oct 15, 20266.446.686.326.686.68+0.91%1502.27
Oct 14, 20266.606.646.606.626.62+0.61%1,00019.90
Oct 13, 20266.746.746.586.586.58-3.24%00.00
Oct 12, 20266.906.906.806.806.80+3.98%00.00
Oct 09, 20266.746.746.546.546.54+0.31%00.00
Oct 08, 20266.706.706.526.526.52-0.91%00.00
Oct 07, 20266.646.646.586.586.58-3.52%00.00
Oct 06, 20266.906.906.826.826.82-6.58%00.00
Oct 05, 20267.547.547.107.307.30-0.27%1,01829.86
Oct 02, 20267.307.327.307.327.32-1.08%00.00
Oct 01, 20267.687.687.407.407.40+6.32%00.00
Sep 30, 20267.047.046.966.966.96+0.87%00.00
Sep 29, 20266.746.906.746.906.90+2.37%00.00
Sep 28, 20266.706.746.706.746.74+0.60%00.00
Sep 25, 20266.706.706.706.706.70+4.04%00.00
Sep 24, 20266.446.446.446.446.44-6.67%00.00
Sep 23, 20266.906.906.906.906.90+3.92%00.00
Sep 22, 20266.646.646.646.646.64-1.48%00.00
Sep 21, 20266.746.746.746.746.74+0.30%00.00
Sep 18, 20266.846.846.726.726.72+2.44%00.00
Sep 17, 20266.446.886.446.566.56+9.70%1986.40
Sep 16, 20266.046.045.985.985.98+4.18%00.00
Sep 15, 20265.845.845.745.745.74-1.37%00.00
Sep 14, 20265.845.845.825.825.82+0.34%00.00
Sep 11, 20265.705.805.705.805.80+4.32%00.00
Sep 10, 20265.805.805.565.565.56-2.11%00.00
Sep 09, 20265.625.685.625.685.68-3.40%00.00
Sep 08, 20265.785.885.785.885.88-2.65%00.00
Sep 07, 20266.046.046.046.046.04+0.00%00.00
Sep 04, 20266.106.106.046.046.04+1.34%00.00
Sep 03, 20266.006.005.965.965.96+0.34%00.00
Sep 02, 20265.845.945.845.945.94+2.41%00.00
Sep 01, 20265.905.905.805.805.80+2.47%00.00
Aug 31, 20265.945.945.665.665.66-4.71%00.00
Aug 28, 20266.146.145.945.945.94-3.88%00.00
Aug 27, 20266.086.186.086.186.18-2.83%00.00
Aug 26, 20265.926.505.926.366.36+2.91%95059.85
Aug 25, 20266.106.186.106.186.18+5.46%00.00
Aug 24, 20266.046.045.865.865.86-4.56%00.00