Precigen Inc (I5X.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:30PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.5630 | 1.5700 | 1.4680 | 1.4680 | 1.4680 | 200 |
| 25 Jun 2024 | 1.5020 | 1.5520 | 1.4990 | 1.5490 | 1.5490 | - |
| 24 Jun 2024 | 1.4400 | 1.5050 | 1.4330 | 1.5050 | 1.5050 | - |
| 21 Jun 2024 | 1.4300 | 1.4730 | 1.4270 | 1.4540 | 1.4540 | - |
| 20 Jun 2024 | 1.4840 | 1.4850 | 1.4270 | 1.4460 | 1.4460 | - |
| 19 Jun 2024 | 1.4760 | 1.4790 | 1.4700 | 1.4700 | 1.4700 | - |
| 18 Jun 2024 | 1.5170 | 1.5300 | 1.5040 | 1.5090 | 1.5090 | - |
| 17 Jun 2024 | 1.5240 | 1.5380 | 1.5060 | 1.5370 | 1.5370 | - |
| 14 Jun 2024 | 1.5880 | 1.5910 | 1.5230 | 1.5230 | 1.5230 | - |
| 13 Jun 2024 | 1.5560 | 1.6010 | 1.5500 | 1.6010 | 1.6010 | - |
| 12 Jun 2024 | 1.5290 | 1.5940 | 1.5010 | 1.5880 | 1.5880 | - |
| 11 Jun 2024 | 1.5780 | 1.6150 | 1.5380 | 1.5640 | 1.5640 | - |
| 10 Jun 2024 | 1.5070 | 1.5710 | 1.5020 | 1.5470 | 1.5470 | - |
| 07 Jun 2024 | 1.5720 | 1.5720 | 1.4900 | 1.4900 | 1.4900 | - |
| 06 Jun 2024 | 1.5270 | 1.6550 | 1.5270 | 1.5510 | 1.5510 | - |
| 05 Jun 2024 | 1.5210 | 1.5820 | 1.5020 | 1.5820 | 1.5820 | - |
| 04 Jun 2024 | 1.4390 | 1.4980 | 1.4240 | 1.4740 | 1.4740 | - |
| 03 Jun 2024 | 1.2930 | 1.5080 | 1.2930 | 1.3920 | 1.3920 | - |
| 31 May 2024 | 1.2240 | 1.3230 | 1.2230 | 1.2760 | 1.2760 | - |
| 30 May 2024 | 1.1960 | 1.2540 | 1.1950 | 1.2500 | 1.2500 | - |
| 29 May 2024 | 1.2540 | 1.2620 | 1.2210 | 1.2250 | 1.2250 | - |
| 28 May 2024 | 1.2530 | 1.2880 | 1.2530 | 1.2700 | 1.2700 | - |
| 27 May 2024 | 1.2530 | 1.2570 | 1.2520 | 1.2570 | 1.2570 | - |
| 24 May 2024 | 1.2410 | 1.2620 | 1.2350 | 1.2620 | 1.2620 | - |
| 23 May 2024 | 1.2850 | 1.2930 | 1.2530 | 1.2530 | 1.2530 | - |
| 22 May 2024 | 1.2820 | 1.3090 | 1.2800 | 1.2840 | 1.2840 | - |
| 21 May 2024 | 1.2800 | 1.3080 | 1.2570 | 1.3080 | 1.3080 | - |
| 20 May 2024 | 1.2700 | 1.3150 | 1.2700 | 1.2750 | 1.2750 | - |
| 17 May 2024 | 1.2900 | 1.3290 | 1.2670 | 1.3010 | 1.3010 | - |
| 16 May 2024 | 1.3240 | 1.3700 | 1.2970 | 1.2970 | 1.2970 | - |
| 15 May 2024 | 1.2650 | 1.3200 | 1.2480 | 1.3050 | 1.3050 | - |
| 14 May 2024 | 1.2500 | 1.2760 | 1.2200 | 1.2520 | 1.2520 | - |
| 13 May 2024 | 1.1820 | 1.2280 | 1.1670 | 1.2280 | 1.2280 | - |
| 10 May 2024 | 1.1910 | 1.2240 | 1.1330 | 1.1840 | 1.1840 | - |
| 09 May 2024 | 1.2350 | 1.2400 | 1.1920 | 1.2060 | 1.2060 | - |
| 08 May 2024 | 1.2850 | 1.3120 | 1.2380 | 1.2470 | 1.2470 | - |
| 07 May 2024 | 1.3420 | 1.3430 | 1.2790 | 1.2790 | 1.2790 | - |
| 06 May 2024 | 1.3190 | 1.3360 | 1.3120 | 1.3360 | 1.3360 | - |
| 03 May 2024 | 1.3120 | 1.3490 | 1.3000 | 1.3370 | 1.3370 | - |
| 02 May 2024 | 1.3050 | 1.3310 | 1.2630 | 1.2960 | 1.2960 | - |
| 30 Apr 2024 | 1.3070 | 1.3320 | 1.2640 | 1.2640 | 1.2640 | - |
| 29 Apr 2024 | 1.3200 | 1.3600 | 1.3190 | 1.3240 | 1.3240 | - |
| 26 Apr 2024 | 1.3200 | 1.3280 | 1.3100 | 1.3180 | 1.3180 | - |
| 25 Apr 2024 | 1.3080 | 1.3130 | 1.2960 | 1.3050 | 1.3050 | - |
| 24 Apr 2024 | 1.3180 | 1.3270 | 1.3090 | 1.3230 | 1.3230 | - |
| 23 Apr 2024 | 1.2930 | 1.3500 | 1.2750 | 1.3260 | 1.3260 | - |
| 22 Apr 2024 | 1.2540 | 1.3000 | 1.2440 | 1.2990 | 1.2990 | - |
| 19 Apr 2024 | 1.2310 | 1.2420 | 1.2230 | 1.2350 | 1.2350 | - |
| 18 Apr 2024 | 1.2320 | 1.2530 | 1.2090 | 1.2400 | 1.2400 | - |
| 17 Apr 2024 | 1.2760 | 1.3290 | 1.2550 | 1.2550 | 1.2550 | - |
| 16 Apr 2024 | 1.3170 | 1.3320 | 1.2910 | 1.2990 | 1.2990 | - |
| 15 Apr 2024 | 1.3380 | 1.3600 | 1.3070 | 1.3080 | 1.3080 | - |
| 12 Apr 2024 | 1.3530 | 1.3570 | 1.3240 | 1.3240 | 1.3240 | - |
| 11 Apr 2024 | 1.3110 | 1.3650 | 1.3040 | 1.3650 | 1.3650 | - |
| 10 Apr 2024 | 1.2990 | 1.3010 | 1.2770 | 1.2840 | 1.2840 | - |
| 09 Apr 2024 | 1.2990 | 1.3260 | 1.2910 | 1.3080 | 1.3080 | - |
| 08 Apr 2024 | 1.2920 | 1.3400 | 1.2910 | 1.2980 | 1.2980 | - |
| 05 Apr 2024 | 1.2670 | 1.3110 | 1.2650 | 1.3010 | 1.3010 | - |
| 04 Apr 2024 | 1.2820 | 1.3080 | 1.2620 | 1.2620 | 1.2620 | - |
| 03 Apr 2024 | 1.2770 | 1.2920 | 1.2740 | 1.2880 | 1.2880 | - |
| 02 Apr 2024 | 1.3330 | 1.3380 | 1.2770 | 1.2820 | 1.2820 | - |
| 28 Mar 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | - |
| 27 Mar 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | - |
| 26 Mar 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | - |
| 25 Mar 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | - |
| 22 Mar 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | - |
| 21 Mar 2024 | 1.3000 | 1.4400 | 1.3000 | 1.4300 | 1.4300 | - |
| 20 Mar 2024 | 1.3200 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | - |
| 19 Mar 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | - |
| 18 Mar 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | - |
| 15 Mar 2024 | 1.3100 | 1.4000 | 1.2700 | 1.3300 | 1.3300 | - |
| 14 Mar 2024 | 1.3800 | 1.4200 | 1.3000 | 1.3100 | 1.3100 | - |
| 13 Mar 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | - |
| 12 Mar 2024 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | - |
| 11 Mar 2024 | 1.5900 | 1.6100 | 1.4500 | 1.4500 | 1.4500 | - |
| 08 Mar 2024 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | - |
| 07 Mar 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | - |
| 06 Mar 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | - |
| 05 Mar 2024 | 1.4900 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | - |
| 04 Mar 2024 | 1.5600 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | - |
| 01 Mar 2024 | 1.4300 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | - |
| 29 Feb 2024 | 1.4000 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | - |
| 28 Feb 2024 | 1.4900 | 1.4900 | 1.3700 | 1.4100 | 1.4100 | - |
| 27 Feb 2024 | 1.4000 | 1.4900 | 1.3900 | 1.4900 | 1.4900 | - |
| 26 Feb 2024 | 1.3400 | 1.5200 | 1.3400 | 1.4100 | 1.4100 | - |
| 23 Feb 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | - |
| 22 Feb 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | - |
| 21 Feb 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | - |
| 20 Feb 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | - |
| 19 Feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | - |
| 16 Feb 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | - |
| 15 Feb 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | - |
| 14 Feb 2024 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | - |
| 13 Feb 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | - |
| 12 Feb 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | - |
| 09 Feb 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | - |
| 08 Feb 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | - |
| 07 Feb 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | - |
| 06 Feb 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | - |
| 05 Feb 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.