Frankfurt - Delayed Quote EUR

Precigen, Inc. (I5X.F)

Compare
1.6450
+0.0720
+(4.58%)
At close: March 3 at 4:22:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251.62801.64501.62801.64501.6450239
Feb 28, 20251.62501.62501.57301.57301.5730-
Feb 27, 20251.66601.79701.66601.79701.7970239
Feb 26, 20251.57401.67301.57401.67301.6730-
Feb 25, 20251.60801.60801.58501.58501.5850-
Feb 24, 20251.73901.73901.69501.69501.6950-
Feb 21, 20251.83201.83201.81001.81001.8100-
Feb 20, 20251.84801.91701.84801.91701.9170-
Feb 19, 20251.84101.96401.84101.96401.9640-
Feb 18, 20251.82401.88501.82401.88501.8850-
Feb 17, 20251.78101.78101.78101.78101.7810-
Feb 14, 20251.82001.97201.82001.97201.97208,000
Feb 13, 20251.76401.78901.76401.78901.7890-
Feb 12, 20251.60801.67801.60801.67801.6780-
Feb 11, 20251.69001.69001.58401.58401.5840-
Feb 10, 20251.62801.68101.62801.68101.6810-
Feb 7, 20251.50901.58001.50901.58001.5800-
Feb 6, 20251.41701.41801.41701.41801.4180-
Feb 5, 20251.24901.25001.24901.25001.2500-
Feb 4, 20251.24101.25601.24101.25601.2560-
Feb 3, 20251.27701.27701.20401.20401.2040-
Jan 31, 20251.28501.28501.28501.28501.2850-
Jan 30, 20251.22601.22601.21101.21101.2110-
Jan 29, 20251.19401.22101.19401.22101.2210-
Jan 28, 20251.25101.25101.20701.20701.2070-
Jan 27, 20251.30601.30601.30601.30601.3060-
Jan 24, 20251.26501.26501.19601.19601.1960-
Jan 23, 20251.06301.22801.06301.22801.22805,000
Jan 22, 20251.12301.12301.09501.09501.0950-
Jan 21, 20251.05201.10401.05201.10401.1040-
Jan 20, 20251.05501.05501.05501.05501.0550-
Jan 17, 20251.05801.05801.03701.03701.0370-
Jan 16, 20251.07701.07701.06801.06801.0680-
Jan 15, 20251.03301.04901.03301.04901.0490-
Jan 14, 20251.02501.02601.02501.02601.0260-
Jan 13, 20251.12401.12401.02701.02701.0270-
Jan 10, 20251.12201.12201.09901.09901.0990-
Jan 9, 20251.12101.12101.12101.12101.1210-
Jan 8, 20251.27401.27401.22701.22701.2270-
Jan 7, 20251.19601.30001.19601.30001.30002,966
Jan 6, 20251.14101.14101.10801.10801.1080-
Jan 3, 20251.03101.03101.01101.01101.0110-
Jan 2, 20251.07201.15701.06401.06401.06405,000
Dec 30, 20240.68150.68150.68150.68150.6815-
Dec 27, 20240.69450.69450.69450.69450.6945-
Dec 23, 20240.71850.76800.71850.74700.747025,848
Dec 20, 20240.68500.68500.68500.68500.6850-
Dec 19, 20240.67300.67300.67300.67300.6730-
Dec 18, 20240.64500.67150.64500.67150.67152,500
Dec 17, 20240.62750.65400.62750.65400.65406,801
Dec 16, 20240.63050.66950.63050.66950.66958,000
Dec 13, 20240.66750.66750.64500.64500.6450-
Dec 12, 20240.69850.69850.69850.69850.6985-
Dec 11, 20240.72800.73000.72800.73000.7300-
Dec 10, 20240.74450.74450.73800.73800.7380-
Dec 9, 20240.72150.76150.72150.76150.7615-
Dec 6, 20240.71600.71600.71400.71400.7140-
Dec 5, 20240.74900.75550.72600.75550.75555,300
Dec 4, 20240.80600.80600.77900.77900.7790-
Dec 3, 20240.84950.84950.84250.84250.8425-
Dec 2, 20240.86900.86900.86250.86250.8625-
Nov 29, 20240.84400.84400.83650.83650.8365-
Nov 28, 20240.84550.84550.84550.84550.8455-
Nov 27, 20240.80400.83450.80400.83450.8345-
Nov 26, 20240.87050.87350.87050.87350.8735-
Nov 25, 20240.84650.86850.84650.86850.8685-
Nov 22, 20240.84600.85150.84600.85150.8515-
Nov 21, 20240.77650.77650.77500.77500.7750-
Nov 20, 20240.73800.74300.73800.74300.74302,769
Nov 19, 20240.73350.73350.73000.73000.7300-
Nov 18, 20240.76550.76550.74550.74550.7455-
Nov 15, 20240.81900.81900.77700.77700.7770-
Nov 14, 20240.85000.85000.82300.82300.8230-
Nov 13, 20240.87500.87500.87500.87500.8750-
Nov 12, 20240.92100.92200.92100.92200.9220-
Nov 11, 20240.89350.90900.89350.90900.9090-
Nov 8, 20240.86550.86550.85050.85050.8505-
Nov 7, 20240.81800.83350.81800.83350.8335-
Nov 6, 20240.76100.80250.76100.80250.8025-
Nov 5, 20240.73250.73750.73250.73750.7375-
Nov 4, 20240.73650.73650.73400.73400.7340-
Nov 1, 20240.71100.72950.71100.72950.7295-
Oct 31, 20240.74000.74000.73100.73100.7310-
Oct 30, 20240.76600.76600.76150.76150.7615-
Oct 29, 20240.76650.76800.76650.76800.7680-
Oct 28, 20240.77400.78350.77400.78350.7835-
Oct 25, 20240.81450.81550.81450.81550.8155-
Oct 24, 20240.85500.85500.84550.84550.8455-
Oct 23, 20240.84950.85300.84950.85300.8530-
Oct 22, 20240.83850.83850.82650.82650.8265-
Oct 21, 20240.86000.86000.83950.83950.8395-
Oct 18, 20240.82700.82700.82050.82050.8205-
Oct 17, 20240.81850.81850.80600.80600.8060-
Oct 16, 20240.78250.79250.78250.79250.7925-
Oct 15, 20240.81250.81250.79800.79800.7980-
Oct 14, 20240.80550.80550.80000.80000.8000-
Oct 11, 20240.74800.74800.74750.74750.7475-
Oct 10, 20240.76100.76100.74900.74900.7490-
Oct 9, 20240.76300.76700.76300.76700.7670-
Oct 8, 20240.75850.77400.75850.77400.7740-
Oct 7, 20240.80350.80350.79350.79350.7935-
Oct 4, 20240.81750.82600.81750.82600.8260-
Oct 3, 20240.85700.85700.85700.85700.8570-
Oct 2, 20240.83700.83700.82650.82650.8265-
Oct 1, 20240.83350.86500.83350.86500.86505
Sep 30, 20240.83050.83950.83050.83950.8395-
Sep 27, 20240.80050.80950.80050.80950.8095-
Sep 26, 20240.85050.85050.80750.80750.8075-
Sep 25, 20240.85100.85100.83300.83300.8330-
Sep 24, 20240.85100.85100.84450.84450.8445-
Sep 23, 20240.88750.88750.86650.86650.8665-
Sep 20, 20240.93850.93850.88850.88850.8885-
Sep 19, 20240.92250.92950.92250.92950.9295-
Sep 18, 20240.88450.89800.88450.89800.8980-
Sep 17, 20240.88050.88050.86400.86400.8640-
Sep 16, 20240.92550.92550.92000.92000.9200-
Sep 13, 20240.87750.89250.87750.89250.8925-
Sep 12, 20240.86600.86900.86600.86900.8690-
Sep 11, 20240.87650.87650.87150.87150.8715-
Sep 10, 20240.87100.87550.87100.87550.8755-
Sep 9, 20240.83450.91400.83450.91400.91401,000
Sep 6, 20240.84300.84300.84250.84250.8425-
Sep 5, 20240.85350.85350.85200.85200.8520-
Sep 4, 20240.93600.93600.88900.88900.8890-
Sep 3, 20240.97400.97600.97400.97600.9760-
Sep 2, 20240.97450.97450.97450.97450.9745-
Aug 30, 20240.98350.98350.97800.97800.9780-
Aug 29, 20240.99301.00800.99301.00801.0080-
Aug 28, 20241.01101.01101.00501.00501.0050-
Aug 27, 20241.00901.00900.99700.99700.9970-
Aug 26, 20241.01701.03601.01701.03601.0360-
Aug 23, 20240.98901.00300.98901.00301.0030-
Aug 22, 20241.05601.05601.04901.04901.0490-
Aug 21, 20241.02001.02301.02001.02301.0230-
Aug 20, 20241.01801.03301.01801.03301.0330-
Aug 19, 20241.00601.00600.99900.99900.9990650
Aug 16, 20240.95600.96300.95600.96300.9630-
Aug 15, 20240.99850.99850.99200.99200.9920-
Aug 14, 20240.97601.00300.97601.00301.0030-
Aug 13, 20240.96000.96150.96000.96150.9615-
Aug 12, 20241.01701.01700.96850.96850.9685-
Aug 9, 20241.13901.13901.04101.04101.0410-
Aug 8, 20241.05501.05500.89050.89050.8905-
Aug 7, 20241.08101.13501.08101.13501.1350-
Aug 6, 20241.18901.23801.18901.23801.2380-
Aug 5, 20241.15301.18001.15301.18001.1800-
Aug 2, 20241.29001.29001.29001.29001.2900-
Aug 1, 20241.38801.38801.35201.35201.3520-
Jul 31, 20241.39601.39601.36001.36001.3600-
Jul 30, 20241.46701.46701.44201.44201.4420-
Jul 29, 20241.52101.53601.52101.53601.5360-
Jul 26, 20241.50201.53801.50201.53801.5380-
Jul 25, 20241.48301.48301.47001.47001.4700-
Jul 24, 20241.48401.50801.48401.50801.5080-
Jul 23, 20241.44201.47301.44201.47301.4730-
Jul 22, 20241.43401.43401.43201.43201.4320-
Jul 19, 20241.49601.49601.47601.47601.4760-
Jul 18, 20241.57501.57501.54501.54501.5450-
Jul 17, 20241.69701.80001.60501.60501.60502,905
Jul 16, 20241.48301.58501.48301.58501.5850-
Jul 15, 20241.45101.45101.43701.43701.4370-
Jul 12, 20241.47901.47901.47901.47901.4790-
Jul 11, 20241.39201.39201.39201.39201.3920-
Jul 10, 20241.40401.40401.40401.40401.4040-
Jul 9, 20241.40701.40701.40701.40701.4070-
Jul 8, 20241.28401.28401.28401.28401.2840-
Jul 5, 20241.33901.33901.33901.33901.3390-
Jul 4, 20241.34201.34201.34201.34201.3420-
Jul 3, 20241.35901.35901.35901.35901.3590-
Jul 2, 20241.41401.41401.41401.41401.4140-
Jul 1, 20241.44501.44501.44501.44501.4450-
Jun 28, 20241.38801.38801.38801.38801.3880-
Jun 27, 20241.41801.41801.41801.41801.4180-
Jun 26, 20241.53001.53001.53001.53001.5300-
Jun 25, 20241.47301.47301.47301.47301.4730-
Jun 24, 20241.41101.41101.41101.41101.4110-
Jun 21, 20241.40001.42701.40001.42701.4270-
Jun 20, 20241.45601.45601.43401.43401.4340-
Jun 19, 20241.45101.45101.45101.45101.4510-
Jun 18, 20241.49001.49001.48601.48601.4860-
Jun 17, 20241.49301.50901.49301.50901.5090-
Jun 14, 20241.55801.55801.52501.52501.5250-
Jun 13, 20241.52801.54501.52801.54501.5450-
Jun 12, 20241.49701.53801.49701.53801.5380-
Jun 11, 20241.54701.54701.54501.54501.5450-
Jun 10, 20241.47701.50601.47701.50601.5060-
Jun 7, 20241.54201.54201.52501.52501.5250-
Jun 6, 20241.57801.63001.57801.63001.6300-
Jun 5, 20241.49801.49801.48101.48101.4810-
Jun 4, 20241.41201.43801.41201.43801.4380-
Jun 3, 20241.26601.49901.26601.49901.4990100
May 31, 20241.20301.26201.20301.26201.2620-
May 30, 20241.17601.21301.17601.21301.2130-
May 29, 20241.23001.23001.22001.22001.2200-
May 28, 20241.22701.30401.22701.30401.304039
May 27, 20241.22801.22801.22801.22801.2280-
May 24, 20241.21601.22401.21601.22401.2240-
May 23, 20241.25501.25501.24801.24801.2480-
May 22, 20241.25501.27101.25501.27101.2710-
May 21, 20241.25501.25501.24201.24201.2420-
May 20, 20241.24401.25801.24401.25801.2580-
May 17, 20241.26301.26301.25001.25601.25601,100
May 16, 20241.29801.30701.29801.30701.3070-
May 15, 20241.24101.33301.24101.33301.3330-
May 14, 20241.22701.25701.22701.25701.2570-
May 13, 20241.15601.20901.15601.20901.2090-
May 10, 20241.17401.17401.14401.14401.1440-
May 9, 20241.21201.21201.18401.18401.1840-
May 8, 20241.25901.26001.25901.26001.2600-
May 7, 20241.31501.31501.29301.29301.2930-
May 6, 20241.29401.30701.29401.30701.3070-
May 3, 20241.28101.36801.28101.36801.3680-
May 2, 20241.28501.28501.26801.26801.2680-
Apr 30, 20241.28101.30201.28101.30201.3020-
Apr 29, 20241.29101.33901.29101.33901.3390-
Apr 26, 20241.28901.30701.28901.30701.3070-
Apr 25, 20241.29201.29201.28501.28501.2850-
Apr 24, 20241.28701.32201.28701.32201.3220-
Apr 23, 20241.27001.31801.27001.31801.3180-
Apr 22, 20241.22501.29201.22501.29201.2920-
Apr 19, 20241.21001.25101.21001.25101.2510-
Apr 18, 20241.20501.21501.16001.21501.215010,684
Apr 17, 20241.25601.25601.24001.24001.2400-
Apr 16, 20241.29101.29201.29101.29201.2920-
Apr 15, 20241.31001.31201.31001.31201.3120-
Apr 12, 20241.33801.33901.33801.33901.3390-
Apr 11, 20241.28601.33601.28601.33601.3360-
Apr 10, 20241.27401.27401.27401.27401.2740-
Apr 9, 20241.27301.29701.27301.29701.2970-
Apr 8, 20241.26501.32201.26501.32201.3220-
Apr 5, 20241.23801.29301.23801.29301.2930-
Apr 4, 20241.26701.27801.26701.27801.2780-
Apr 3, 20241.26201.28601.26201.28601.2860-
Apr 2, 20241.30501.30501.28601.28601.2860-
Mar 28, 20241.31001.32001.31001.32001.3200-
Mar 27, 20241.29001.29001.29001.29001.2900-
Mar 26, 20241.27001.30001.27001.30001.3000-
Mar 25, 20241.28001.28001.28001.28001.2800-
Mar 22, 20241.41001.41001.41001.41001.4100-
Mar 21, 20241.30001.30001.30001.30001.3000-
Mar 20, 20241.29001.29001.29001.29001.2900-
Mar 19, 20241.27001.27001.27001.27001.2700-
Mar 18, 20241.29001.29001.29001.29001.2900-
Mar 15, 20241.30001.36001.30001.36001.3600-
Mar 14, 20241.37001.37001.34001.34001.3400-
Mar 13, 20241.35001.36001.35001.36001.3600-
Mar 12, 20241.39001.42001.39001.42001.4200-
Mar 11, 20241.58001.58001.52001.52001.5200-
Mar 8, 20241.50001.60001.50001.60001.6000-
Mar 7, 20241.51001.52001.51001.52001.5200-
Mar 6, 20241.46001.49001.46001.49001.4900-
Mar 5, 20241.48001.48001.46001.46001.4600-
Mar 4, 20241.54001.54001.48001.48001.4800-

Related Tickers

26CA.MU ImmunityBio Inc
3.1250
+7.39%
 
GBM.F Inovio Pharmaceuticals, Inc.
1.8800
+1.62%
 
OKUR OnKure Therapeutics, Inc.
4.8300
-4.73%
 
SLN Silence Therapeutics plc
4.3200
-4.00%
 
CNTA Centessa Pharmaceuticals plc
15.04
-3.28%
 
BCYC Bicycle Therapeutics plc
10.47
-4.56%
 
REPL Replimune Group, Inc.
12.12
-4.42%
 
INO Inovio Pharmaceuticals, Inc.
1.8400
-7.07%
 
IBRX ImmunityBio, Inc.
2.8500
-13.37%
 
VKTX Viking Therapeutics, Inc.
25.70
-10.98%