PGEN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 13 2024 | 1.35 | 0.08 | 6.30% | 1.27 | 1.37 | 1.27 | 1,416,093 |
May 10 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.31 | 1.20 | 1,123,497 |
May 09 2024 | 1.29 | -0.04 | -3.01% | 1.31 | 1.35 | 1.27 | 746,363 |
May 08 2024 | 1.33 | -0.05 | -3.62% | 1.36 | 1.38 | 1.30 | 788,677 |
May 07 2024 | 1.38 | -0.06 | -4.17% | 1.42 | 1.42 | 1.36 | 906,152 |
May 06 2024 | 1.44 | 0.02 | 1.41% | 1.43 | 1.45 | 1.40 | 595,701 |
May 03 2024 | 1.42 | 0.02 | 1.43% | 1.45 | 1.49 | 1.39 | 600,018 |
May 02 2024 | 1.40 | 0.00 | 0.00% | 1.43 | 1.44 | 1.33 | 753,696 |
May 01 2024 | 1.40 | 0.08 | 6.06% | 1.34 | 1.455 | 1.31 | 683,622 |
Apr 30 2024 | 1.32 | -0.08 | -5.71% | 1.39 | 1.41 | 1.31 | 496,536 |
Apr 29 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.4594 | 1.40 | 381,223 |
Apr 26 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.44 | 1.39 | 413,594 |
Apr 25 2024 | 1.40 | -0.02 | -1.41% | 1.40 | 1.41 | 1.37 | 610,769 |
Apr 24 2024 | 1.42 | 0.02 | 1.43% | 1.40 | 1.43 | 1.39 | 558,930 |
Apr 23 2024 | 1.40 | 0.02 | 1.45% | 1.40 | 1.45 | 1.39 | 507,017 |
Apr 22 2024 | 1.38 | 0.05 | 3.76% | 1.32 | 1.39 | 1.32 | 888,547 |
Apr 19 2024 | 1.33 | 0.01 | 0.76% | 1.30 | 1.34 | 1.28 | 1,013,420 |
Apr 18 2024 | 1.32 | 0.01 | 0.76% | 1.30 | 1.355 | 1.28 | 1,119,462 |
Apr 17 2024 | 1.31 | -0.05 | -3.68% | 1.39 | 1.405 | 1.30 | 811,216 |
Apr 16 2024 | 1.36 | -0.04 | -2.86% | 1.41 | 1.42 | 1.33 | 847,785 |
Apr 15 2024 | 1.40 | -0.02 | -1.41% | 1.40 | 1.42 | 1.37 | 1,223,162 |
Apr 12 2024 | 1.42 | -0.03 | -2.07% | 1.43 | 1.45 | 1.375 | 932,148 |
Apr 11 2024 | 1.45 | 0.05 | 3.57% | 1.44 | 1.4775 | 1.42 | 695,083 |
Apr 10 2024 | 1.40 | -0.01 | -0.71% | 1.35 | 1.41 | 1.33 | 1,254,327 |
Apr 09 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.46 | 1.40 | 312,802 |
Apr 08 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.46 | 1.40 | 649,138 |
Apr 05 2024 | 1.40 | 0.04 | 2.94% | 1.39 | 1.43 | 1.35 | 515,337 |
Apr 04 2024 | 1.36 | -0.04 | -2.86% | 1.41 | 1.42 | 1.36 | 618,110 |
Apr 03 2024 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 1.35 | 635,005 |
Apr 02 2024 | 1.39 | -0.04 | -2.80% | 1.43 | 1.43 | 1.36 | 823,236 |
Apr 01 2024 | 1.43 | -0.01 | -0.69% | 1.47 | 1.485 | 1.42 | 520,465 |
Mar 28 2024 | 1.44 | -0.01 | -0.69% | 1.43 | 1.47 | 1.42 | 690,899 |
Mar 27 2024 | 1.45 | 0.05 | 3.57% | 1.41 | 1.45 | 1.39 | 467,157 |
Mar 26 2024 | 1.40 | -0.01 | -0.36% | 1.42 | 1.43 | 1.39 | 1,131,107 |
Mar 25 2024 | 1.405 | 0.01 | 0.72% | 1.41 | 1.415 | 1.39 | 558,521 |
Mar 22 2024 | 1.395 | -0.14 | -8.82% | 1.44 | 1.46 | 1.37 | 1,480,284 |
Mar 21 2024 | 1.53 | 0.09 | 6.25% | 1.48 | 1.5999 | 1.455 | 1,539,491 |
Mar 20 2024 | 1.44 | 0.00 | 0.00% | 1.41 | 1.47 | 1.35 | 1,972,273 |
Mar 19 2024 | 1.44 | 0.05 | 3.60% | 1.39 | 1.475 | 1.39 | 1,120,476 |
Mar 18 2024 | 1.39 | -0.04 | -2.80% | 1.45 | 1.46 | 1.39 | 797,477 |
Mar 15 2024 | 1.43 | 0.00 | 0.00% | 1.41 | 1.526 | 1.41 | 1,581,249 |
Mar 14 2024 | 1.43 | -0.09 | -5.92% | 1.54 | 1.55 | 1.41 | 1,019,451 |
Mar 13 2024 | 1.52 | 0.02 | 1.00% | 1.51 | 1.57 | 1.48 | 695,881 |
Mar 12 2024 | 1.505 | -0.05 | -3.22% | 1.58 | 1.58 | 1.49 | 708,677 |
Mar 11 2024 | 1.555 | -0.20 | -11.14% | 1.77 | 1.785 | 1.55 | 1,281,458 |
Mar 08 2024 | 1.75 | 0.08 | 4.79% | 1.72 | 1.775 | 1.69 | 1,267,566 |
Mar 07 2024 | 1.67 | -0.01 | -0.60% | 1.66 | 1.7399 | 1.65 | 997,483 |
Mar 06 2024 | 1.68 | 0.07 | 4.35% | 1.63 | 1.70 | 1.61 | 899,809 |
Mar 05 2024 | 1.61 | -0.02 | -1.23% | 1.61 | 1.67 | 1.58 | 808,684 |
Mar 04 2024 | 1.63 | -0.06 | -3.55% | 1.69 | 1.71 | 1.60 | 1,087,173 |
Mar 01 2024 | 1.69 | 0.15 | 9.74% | 1.58 | 1.70 | 1.535 | 1,282,157 |
Feb 29 2024 | 1.54 | 0.02 | 1.32% | 1.55 | 1.61 | 1.54 | 1,285,498 |
Feb 28 2024 | 1.52 | -0.10 | -6.17% | 1.60 | 1.625 | 1.46 | 1,666,972 |
Feb 27 2024 | 1.62 | 0.09 | 5.88% | 1.55 | 1.70 | 1.4908 | 2,009,499 |
Feb 26 2024 | 1.53 | 0.07 | 4.79% | 1.47 | 1.66 | 1.45 | 2,237,293 |
Feb 23 2024 | 1.46 | 0.02 | 1.39% | 1.42 | 1.48 | 1.41 | 1,038,847 |
Feb 22 2024 | 1.44 | 0.02 | 1.41% | 1.42 | 1.47 | 1.415 | 1,140,036 |
Feb 21 2024 | 1.42 | -0.01 | -0.70% | 1.42 | 1.46 | 1.41 | 627,308 |
Feb 20 2024 | 1.43 | 0.01 | 0.70% | 1.40 | 1.50 | 1.40 | 1,098,142 |
Feb 16 2024 | 1.42 | -0.01 | -0.70% | 1.42 | 1.4498 | 1.41 | 926,887 |
Feb 15 2024 | 1.43 | 0.03 | 2.14% | 1.42 | 1.44 | 1.365 | 996,546 |
Feb 14 2024 | 1.40 | 0.09 | 6.87% | 1.34 | 1.41 | 1.32 | 1,319,926 |