$PGEN: Precigen, Inc. - Common Stock
| |
2022-11-03
| | PGEN | 2022-11-03 23:00:58 | | 0.00 | 0.00 | 9.15% | 2022-11-04
| | PGEN | 2022-11-04 05:00:30 | | 0.00 | 1.52 | 9.15% | | PGEN | 2022-11-04 10:01:02 | | 1.70 | 1.69 | 0.00% | | PGEN | 2022-11-04 11:00:54 | | 1.64 | 1.63 | -4.27% | | PGEN | 2022-11-04 12:00:48 | | 1.61 | 1.60 | -5.49% | | PGEN | 2022-11-04 13:00:58 | | 1.60 | 1.59 | -6.10% | | PGEN | 2022-11-04 14:00:48 | | 1.57 | 1.56 | -8.54% | | PGEN | 2022-11-04 15:01:02 | | 1.59 | 1.58 | -7.32% | | PGEN | 2022-11-04 16:01:06 | | 1.65 | 1.55 | -1.22% | | PGEN | 2022-11-04 17:01:00 | | 1.65 | 1.56 | -1.18% | | PGEN | 2022-11-04 18:00:40 | | 1.65 | 1.55 | -1.18% | | PGEN | 2022-11-04 20:00:30 | | 0.00 | 0.00 | -1.18% | 2022-11-07
| | PGEN | 2022-11-07 06:00:35 | | 0.00 | 1.38 | -1.18% | | PGEN | 2022-11-07 08:01:04 | | 18.00 | 1.38 | -1.18% | | PGEN | 2022-11-07 10:00:44 | | 1.65 | 1.59 | -1.18% | | PGEN | 2022-11-07 11:00:36 | | 1.60 | 1.59 | -1.18% | | PGEN | 2022-11-07 12:01:07 | | 1.62 | 1.61 | 0.00% | | PGEN | 2022-11-07 13:00:48 | | 1.59 | 1.58 | -2.35% | | PGEN | 2022-11-07 14:01:21 | | 1.58 | 1.57 | -2.94% | | PGEN | 2022-11-07 16:00:34 | | 1.62 | 1.61 | 0.00% | | PGEN | 2022-11-07 17:00:41 | | 18.00 | 1.38 | -6.47% | | PGEN | 2022-11-07 18:00:30 | | 18.00 | 1.38 | -6.79% | | PGEN | 2022-11-07 19:01:08 | | 18.00 | 1.38 | -6.47% | | PGEN | 2022-11-07 21:04:21 | | 0.00 | 0.00 | -6.79% | 2022-11-08
| | PGEN | 2022-11-08 08:00:41 | | 7.88 | 0.00 | -6.79% | | PGEN | 2022-11-08 09:01:02 | | 7.88 | 1.51 | -6.79% | | PGEN | 2022-11-08 10:00:56 | | 1.70 | 1.55 | -6.79% | | PGEN | 2022-11-08 11:00:42 | | 1.60 | 1.59 | 0.00% | | PGEN | 2022-11-08 12:00:36 | | 1.61 | 1.60 | 1.23% | | PGEN | 2022-11-08 13:01:28 | | 1.62 | 1.61 | 1.85% | | PGEN | 2022-11-08 14:01:21 | | 1.61 | 1.60 | 1.23% | | PGEN | 2022-11-08 15:00:49 | | 1.57 | 1.56 | -1.85% | | PGEN | 2022-11-08 16:00:52 | | 1.56 | 1.55 | -2.47% | | PGEN | 2022-11-08 17:00:32 | | 1.63 | 1.52 | -1.23% | | PGEN | 2022-11-08 19:00:58 | | 1.63 | 1.55 | -1.26% | | PGEN | 2022-11-08 20:00:51 | | 1.67 | 1.55 | 3.14% | | PGEN | 2022-11-08 22:04:37 | | 0.00 | 0.00 | 3.14% | 2022-11-09
| | PGEN | 2022-11-09 08:00:41 | | 3.15 | 1.44 | 3.14% | | PGEN | 2022-11-09 10:00:56 | | 1.70 | 1.53 | 3.14% | | PGEN | 2022-11-09 11:00:48 | | 1.55 | 1.54 | -3.14% | | PGEN | 2022-11-09 13:01:00 | | 1.56 | 1.55 | -2.52% | | PGEN | 2022-11-09 14:01:01 | | 1.55 | 1.54 | -3.14% | | PGEN | 2022-11-09 15:00:49 | | 1.52 | 1.51 | -5.03% | | PGEN | 2022-11-09 16:00:53 | | 1.50 | 1.49 | -5.66% | | PGEN | 2022-11-09 17:00:34 | | 1.63 | 1.44 | -7.55% | | PGEN | 2022-11-09 18:00:53 | | 1.63 | 1.50 | -7.55% | | PGEN | 2022-11-09 21:08:14 | | 0.00 | 0.00 | -7.55% | | PGEN | 2022-11-09 22:00:32 | | 1.63 | 1.50 | -7.55% | | PGEN | 2022-11-09 23:59:06
| Precigen, Inc. (PGEN) Q3 2022 Earnings Call Transcript | 2022-11-10
| | PGEN | 2022-11-10 08:00:34 | | 3.98 | 0.00 | -7.55% | | PGEN | 2022-11-10 10:00:37 | | 1.69 | 1.51 | -7.55% | | PGEN | 2022-11-10 11:00:40 | | 1.62 | 1.45 | -7.55% | | PGEN | 2022-11-10 12:01:26 | | 1.73 | 1.72 | 8.81% | | PGEN | 2022-11-10 14:00:37 | | 1.71 | 1.70 | 6.92% | | PGEN | 2022-11-10 15:01:14 | | 1.74 | 1.73 | 8.81% | | PGEN | 2022-11-10 16:01:07 | | 1.75 | 1.74 | 10.06% | | PGEN | 2022-11-10 17:01:01 | | 1.79 | 1.63 | 11.95% | | PGEN | 2022-11-10 18:00:33 | | 1.79 | 1.72 | 11.95% | | PGEN | 2022-11-10 19:01:10 | | 1.79 | 1.63 | 12.58% | | PGEN | 2022-11-10 22:00:36 | | 1.79 | 1.63 | 13.61% | 2022-11-11
| | PGEN | 2022-11-11 08:01:19 | | 2.96 | 0.00 | 13.61% | | PGEN | 2022-11-11 10:00:57 | | 1.89 | 1.61 | 13.61% | | PGEN | 2022-11-11 11:01:29 | | 1.84 | 1.83 | 24.49% | | PGEN | 2022-11-11 12:00:48 | | 1.87 | 1.86 | 27.21% | | PGEN | 2022-11-11 13:00:36 | | 1.80 | 1.79 | 22.45% | | PGEN | 2022-11-11 14:01:11 | | 1.81 | 1.80 | 22.45% | | PGEN | 2022-11-11 15:00:38 | | 1.86 | 1.85 | 26.53% | | PGEN | 2022-11-11 16:00:36 | | 1.88 | 1.87 | 27.89% | | PGEN | 2022-11-11 17:00:50 | | 1.90 | 1.79 | 17.01% | | PGEN | 2022-11-11 18:00:27 | | 1.95 | 1.79 | 17.01% | | PGEN | 2022-11-11 19:00:37 | | 1.86 | 1.79 | 17.01% | 2022-11-14
| | PGEN | 2022-11-14 00:03:51 | | 0.00 | 0.00 | 17.01% | | PGEN | 2022-11-14 06:01:14 | | 0.00 | 1.80 | 17.01% | | PGEN | 2022-11-14 11:00:39 | | 1.88 | 1.87 | 6.80% | | PGEN | 2022-11-14 12:00:53 | | 1.91 | 1.90 | 8.84% | | PGEN | 2022-11-14 13:01:28 | | 1.89 | 1.88 | 7.48% | | PGEN | 2022-11-14 14:00:55 | | 1.90 | 1.89 | 7.48% | | PGEN | 2022-11-14 15:01:12 | | 1.90 | 1.89 | 8.16% | | PGEN | 2022-11-14 16:01:06 | | 1.91 | 1.90 | 8.84% | | PGEN | 2022-11-14 17:00:40 | | 1.98 | 1.80 | 28.57% | | PGEN | 2022-11-14 18:00:35 | | 1.98 | 1.80 | 23.60% | | PGEN | 2022-11-14 19:00:33 | | 2.08 | 1.88 | 16.85% | | PGEN | 2022-11-14 22:04:44 | | 0.00 | 0.00 | 16.85% | 2022-11-15
| | PGEN | 2022-11-15 08:01:17 | | 21.00 | 0.00 | 16.85% | | PGEN | 2022-11-15 10:01:12 | | 1.98 | 1.92 | 16.85% | | PGEN | 2022-11-15 11:01:01 | | 1.95 | 1.94 | 3.37% | | PGEN | 2022-11-15 12:00:37 | | 1.98 | 1.97 | 5.06% | | PGEN | 2022-11-15 13:01:18 | | 1.98 | 1.97 | 4.49% | | PGEN | 2022-11-15 14:01:17 | | 1.98 | 1.97 | 5.06% | | PGEN | 2022-11-15 15:01:08 | | 1.95 | 1.94 | 3.37% | | PGEN | 2022-11-15 16:00:37 | | 1.93 | 1.92 | 1.69% | | PGEN | 2022-11-15 17:00:50 | | 2.01 | 1.92 | 9.55% | | PGEN | 2022-11-15 18:00:52 | | 21.00 | 0.00 | 9.55% | 2022-11-16
| | PGEN | 2022-11-16 08:00:39 | | 9.77 | 0.00 | 9.55% | | PGEN | 2022-11-16 10:00:51 | | 4.42 | 0.00 | 9.55% | | PGEN | 2022-11-16 11:01:12 | | 1.86 | 1.85 | -1.69% | | PGEN | 2022-11-16 12:00:44 | | 1.87 | 1.86 | -1.69% | | PGEN | 2022-11-16 13:01:30 | | 1.86 | 1.85 | -1.69% | | PGEN | 2022-11-16 14:01:12 | | 1.85 | 1.84 | -2.81% | | PGEN | 2022-11-16 15:00:36 | | 1.84 | 1.83 | -2.81% | | PGEN | 2022-11-16 16:00:56 | | 1.85 | 1.84 | -2.81% | | PGEN | 2022-11-16 17:01:23 | | 1.98 | 1.79 | 2.81% | | PGEN | 2022-11-16 22:05:11 | | 1.98 | 1.79 | 2.56% | 2022-11-17
| | PGEN | 2022-11-17 06:00:41 | | 0.00 | 1.61 | 2.56% | | PGEN | 2022-11-17 08:01:04 | | 3.50 | 1.61 | 2.56% | | PGEN | 2022-11-17 10:00:48 | | 1.84 | 1.61 | 2.56% | | PGEN | 2022-11-17 11:01:23 | | 1.78 | 1.77 | -8.72% | | PGEN | 2022-11-17 12:01:02 | | 1.77 | 1.76 | -9.74% | | PGEN | 2022-11-17 13:01:13 | | 1.83 | 1.82 | -6.15% | | PGEN | 2022-11-17 14:00:36 | | 1.89 | 1.88 | -3.08% | | PGEN | 2022-11-17 15:01:14 | | 1.92 | 1.91 | -1.54% | | PGEN | 2022-11-17 16:00:58 | | 1.89 | 1.88 | -3.59% | | PGEN | 2022-11-17 17:01:36 | | 1.98 | 1.79 | 1.03% | | PGEN | 2022-11-17 19:00:40 | | 1.98 | 1.79 | 1.06% | | PGEN | 2022-11-17 22:04:19 | | 1.98 | 1.79 | 1.03% | 2022-11-18
| | PGEN | 2022-11-18 08:01:08 | | 30.00 | 0.00 | 1.03% | | PGEN | 2022-11-18 09:01:17 | | 30.00 | 1.88 | 2.05% | | PGEN | 2022-11-18 10:00:52 | | 2.00 | 1.88 | -0.51% | | PGEN | 2022-11-18 11:01:05 | | 2.01 | 2.00 | 3.08% | | PGEN | 2022-11-18 12:00:39 | | 1.95 | 1.94 | 0.00% | | PGEN | 2022-11-18 13:01:08 | | 1.99 | 1.98 | 2.05% | | PGEN | 2022-11-18 14:00:36 | | 1.97 | 1.96 | 1.03% | | PGEN | 2022-11-18 15:00:35 | | 1.96 | 1.95 | 0.51% | | PGEN | 2022-11-18 16:01:01 | | 1.95 | 1.94 | 0.00% | | PGEN | 2022-11-18 17:01:08 | | 1.97 | 1.88 | 3.59% | | PGEN | 2022-11-18 18:00:45 | | 2.00 | 1.88 | 2.05% | | PGEN | 2022-11-18 19:00:34 | | 2.00 | 1.88 | 5.13% | | PGEN | 2022-11-18 22:04:47 | | 2.00 | 1.88 | 5.41% | 2022-11-21
| | PGEN | 2022-11-21 00:03:17 | | 0.00 | 0.00 | 5.13% | | PGEN | 2022-11-21 05:01:04 | | 0.00 | 1.22 | 5.13% | | PGEN | 2022-11-21 06:00:47 | | 2.50 | 1.92 | 5.13% | | PGEN | 2022-11-21 10:00:52 | | 2.06 | 1.92 | 5.13% | | PGEN | 2022-11-21 11:00:47 | | 1.96 | 1.95 | 5.64% | | PGEN | 2022-11-21 12:00:38 | | 1.97 | 1.96 | 5.64% | | PGEN | 2022-11-21 13:00:36 | | 1.92 | 1.91 | 3.59% | | PGEN | 2022-11-21 14:00:33 | | 1.96 | 1.95 | 5.64% | | PGEN | 2022-11-21 15:00:42 | | 1.95 | 1.94 | 5.13% | | PGEN | 2022-11-21 16:00:58 | | 1.94 | 1.93 | 4.10% | | PGEN | 2022-11-21 17:01:01 | | 1.93 | 1.87 | -1.54% | | PGEN | 2022-11-21 18:00:34 | | 1.93 | 1.87 | -1.53% | | PGEN | 2022-11-21 21:08:05 | | 0.00 | 0.00 | -1.53% | 2022-11-22
| | PGEN | 2022-11-22 06:00:52 | | 2.50 | 1.22 | -1.53% | | PGEN | 2022-11-22 10:01:02 | | 2.03 | 1.80 | -1.53% | | PGEN | 2022-11-22 11:01:10 | | 1.85 | 1.84 | -4.08% | | PGEN | 2022-11-22 12:00:34 | | 1.87 | 1.86 | -2.55% | | PGEN | 2022-11-22 14:01:18 | | 1.83 | 1.82 | -5.10% | | PGEN | 2022-11-22 15:01:19 | | 1.88 | 1.87 | -2.04% | | PGEN | 2022-11-22 16:01:06 | | 1.90 | 1.89 | -1.02% | | PGEN | 2022-11-22 17:01:06 | | 1.97 | 1.79 | -1.02% | | PGEN | 2022-11-22 18:00:41 | | 1.98 | 1.88 | 1.02% | | PGEN | 2022-11-22 20:01:04 | | 1.98 | 1.76 | 1.02% | | PGEN | 2022-11-22 21:07:50 | | 0.00 | 0.00 | 1.02% | | PGEN | 2022-11-22 22:00:33 | | 2.08 | 1.76 | 1.04% | 2022-11-23
| | PGEN | 2022-11-23 06:01:00 | | 2.50 | 1.22 | 1.04% | | PGEN | 2022-11-23 09:01:12 | | 2.05 | 1.22 | 1.04% | | PGEN | 2022-11-23 10:00:40 | | 1.98 | 1.79 | -5.73% | | PGEN | 2022-11-23 11:01:11 | | 2.02 | 2.01 | 4.69% | | PGEN | 2022-11-23 12:00:36 | | 2.03 | 2.02 | 5.21% | | PGEN | 2022-11-23 13:00:36 | | 1.96 | 1.95 | 2.08% | | PGEN | 2022-11-23 14:01:00 | | 1.92 | 1.91 | 0.00% | | PGEN | 2022-11-23 16:01:07 | | 1.99 | 1.98 | 3.13% | | PGEN | 2022-11-23 17:00:57 | | 2.08 | 1.88 | 5.21% | | PGEN | 2022-11-23 19:00:38 | | 2.50 | 1.88 | 3.13% | 2022-11-24
| | PGEN | 2022-11-24 11:00:43 | | 0.00 | 0.00 | 3.09% | 2022-11-25
| | PGEN | 2022-11-25 06:00:57 | | 2.50 | 0.00 | 3.09% | | PGEN | 2022-11-25 10:01:09 | | 2.34 | 1.98 | 3.09% | | PGEN | 2022-11-25 11:00:40 | | 1.97 | 1.96 | -3.09% | | PGEN | 2022-11-25 13:00:47 | | 1.93 | 1.92 | -4.64% | | PGEN | 2022-11-25 14:00:57 | | 2.00 | 1.92 | -5.15% | | PGEN | 2022-11-25 15:00:38 | | 1.99 | 1.92 | -0.99% | | PGEN | 2022-11-25 16:00:32 | | 1.99 | 1.88 | -0.99% | | PGEN | 2022-11-25 17:00:46 | | 2.08 | 1.88 | -0.99% | | PGEN | 2022-11-25 18:00:55 | | 0.00 | 0.00 | -0.99% | | PGEN | 2022-11-25 19:00:29 | | 0.00 | 0.00 | -1.03% | | PGEN | 2022-11-25 23:00:56 | | 0.00 | 0.00 | -0.99% | 2022-11-28
| | PGEN | 2022-11-28 05:01:01 | | 0.00 | 1.85 | -0.99% | | PGEN | 2022-11-28 06:00:35 | | 2.50 | 1.85 | -0.99% | | PGEN | 2022-11-28 08:00:36 | | 2.50 | 1.88 | -0.99% | | PGEN | 2022-11-28 10:00:38 | | 2.00 | 1.88 | -0.99% | | PGEN | 2022-11-28 11:00:41 | | 1.89 | 1.88 | -1.49% | | PGEN | 2022-11-28 12:00:43 | | 1.85 | 1.84 | -3.96% | | PGEN | 2022-11-28 13:00:41 | | 1.81 | 1.80 | -5.45% | | PGEN | 2022-11-28 15:01:18 | | 1.79 | 1.78 | -6.93% | | PGEN | 2022-11-28 16:00:44 | | 1.78 | 1.77 | -7.43% | | PGEN | 2022-11-28 17:01:23 | | 1.88 | 1.75 | -12.38% | | PGEN | 2022-11-28 18:00:29 | | 1.88 | 1.74 | -14.06% | | PGEN | 2022-11-28 21:01:58 | | 0.00 | 0.00 | -14.06% | | PGEN | 2022-11-28 22:03:48 | | 1.88 | 1.74 | -14.06% | 2022-11-29
| | PGEN | 2022-11-29 08:00:38 | | 2.59 | 0.00 | -14.06% | | PGEN | 2022-11-29 10:01:15 | | 2.08 | 1.56 | -14.06% | | PGEN | 2022-11-29 11:00:49 | | 1.76 | 1.75 | -0.52% | | PGEN | 2022-11-29 12:01:18 | | 1.74 | 1.73 | -1.56% | | PGEN | 2022-11-29 13:01:14 | | 1.75 | 1.74 | -1.04% | | PGEN | 2022-11-29 15:00:34 | | 1.74 | 1.73 | -2.08% | | PGEN | 2022-11-29 16:00:40 | | 1.75 | 1.74 | -1.04% | | PGEN | 2022-11-29 17:00:35 | | 1.80 | 1.71 | -9.90% | | PGEN | 2022-11-29 18:00:32 | | 1.77 | 1.71 | -10.42% | | PGEN | 2022-11-29 19:01:22 | | 1.79 | 1.63 | -10.94% | | PGEN | 2022-11-29 22:04:12 | | 1.79 | 1.63 | -11.86% | 2022-11-30
| | PGEN | 2022-11-30 08:00:43 | | 18.00 | 0.00 | -11.86% | | PGEN | 2022-11-30 10:01:28 | | 2.19 | 1.59 | -11.86% | | PGEN | 2022-11-30 11:00:37 | | 1.75 | 1.74 | -1.13% | | PGEN | 2022-11-30 12:01:16 | | 1.77 | 1.76 | -0.56% | | PGEN | 2022-11-30 13:00:39 | | 1.78 | 1.77 | 0.00% | | PGEN | 2022-11-30 14:00:37 | | 1.74 | 1.73 | -1.69% | | PGEN | 2022-11-30 15:01:23 | | 1.79 | 1.78 | 0.56% | | PGEN | 2022-11-30 16:01:14 | | 1.77 | 1.76 | -0.56% | | PGEN | 2022-11-30 17:00:57 | | 1.82 | 1.71 | -5.65% | | PGEN | 2022-11-30 18:01:04 | | 1.88 | 1.81 | -6.21% | | PGEN | 2022-11-30 21:07:32 | | 0.00 | 0.00 | -6.21% | 2022-12-01
| | PGEN | 2022-12-01 08:00:33 | | 18.00 | 1.60 | -6.21% | | PGEN | 2022-12-01 10:00:41 | | 1.95 | 1.71 | 6.78% | | PGEN | 2022-12-01 11:00:56 | | 1.81 | 1.80 | 3.95% | | PGEN | 2022-12-01 12:01:02 | | 1.83 | 1.82 | 5.08% | | PGEN | 2022-12-01 13:00:37 | | 1.85 | 1.84 | 6.78% | | PGEN | 2022-12-01 14:01:24 | | 1.81 | 1.80 | 3.95% | | PGEN | 2022-12-01 15:00:48 | | 1.82 | 1.81 | 5.08% | | PGEN | 2022-12-01 16:01:21 | | 1.81 | 1.80 | 3.95% | | PGEN | 2022-12-01 17:00:56 | | 18.00 | 0.00 | 2.82% | | PGEN | 2022-12-01 21:08:03 | | 0.00 | 0.00 | 2.82% | | PGEN | 2022-12-01 23:01:56 | | 18.00 | 0.00 | 2.82% | 2022-12-02
| | PGEN | 2022-12-02 08:01:14 | | 9.77 | 1.67 | 2.82% | | PGEN | 2022-12-02 10:01:10 | | 1.97 | 1.72 | 2.82% | | PGEN | 2022-12-02 11:00:58 | | 1.83 | 1.82 | 0.00% | | PGEN | 2022-12-02 12:00:45 | | 1.86 | 1.85 | 2.26% | | PGEN | 2022-12-02 13:00:52 | | 1.88 | 1.87 | 3.39% | | PGEN | 2022-12-02 14:01:05 | | 1.85 | 1.84 | 1.69% | | PGEN | 2022-12-02 15:00:34 | | 1.86 | 1.85 | 2.26% | | PGEN | 2022-12-02 16:00:38 | | 1.89 | 1.88 | 3.95% | | PGEN | 2022-12-02 17:00:39 | | 1.92 | 1.82 | 6.78% | | PGEN | 2022-12-02 18:00:43 | | 1.92 | 1.82 | 6.59% | | PGEN | 2022-12-02 19:00:52 | | 1.92 | 1.82 | 0.55% | | PGEN | 2022-12-02 22:05:01 | | 0.00 | 0.00 | 0.55% | | PGEN | 2022-12-02 23:01:02 | | 1.92 | 1.82 | 2.82% |
|