PGEN(PGEN)
PGEN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.22 | $4.37 | $4.19 | $4.27 | 3.08M |
| 5/19/2026 | $4.05 | $4.26 | $3.98 | $4.16 | 2.96M |
| 5/18/2026 | $4.42 | $4.46 | $3.95 | $4.07 | 5.18M |
| 5/15/2026 | $4.54 | $4.63 | $4.36 | $4.42 | 3.62M |
| 5/14/2026 | $4.58 | $4.87 | $4.32 | $4.60 | 9.73M |
| 5/13/2026 | $4.07 | $4.22 | $4.04 | $4.15 | 2.76M |
| 5/12/2026 | $4.16 | $4.18 | $4.02 | $4.08 | 2.32M |
| 5/11/2026 | $4.28 | $4.34 | $4.19 | $4.20 | 1.95M |
| 5/8/2026 | $4.18 | $4.24 | $4.11 | $4.21 | 4.87M |
| 5/7/2026 | $4.40 | $4.40 | $4.09 | $4.15 | 3.22M |
| 5/6/2026 | $4.29 | $4.40 | $4.19 | $4.40 | 3.74M |
| 5/5/2026 | $4.22 | $4.41 | $4.17 | $4.33 | 3.87M |
| 5/4/2026 | $4.06 | $4.14 | $4.03 | $4.14 | 2.28M |
| 5/1/2026 | $4.13 | $4.18 | $4.06 | $4.08 | 1.76M |
| 4/30/2026 | $4.09 | $4.24 | $4.09 | $4.16 | 2.52M |
| 4/29/2026 | $3.96 | $4.20 | $3.92 | $4.12 | 2.90M |
| 4/28/2026 | $3.96 | $4.10 | $3.93 | $4.02 | 1.83M |
| 4/27/2026 | $4.10 | $4.24 | $3.96 | $3.96 | 2.80M |
| 4/24/2026 | $4.00 | $4.26 | $3.95 | $4.13 | 3.46M |
| 4/23/2026 | $3.97 | $4.06 | $3.84 | $3.96 | 5.00M |
| 4/22/2026 | $4.02 | $4.05 | $3.91 | $3.96 | 1.64M |
| 4/21/2026 | $4.09 | $4.12 | $3.94 | $3.98 | 1.65M |
| 4/20/2026 | $3.99 | $4.30 | $3.98 | $4.11 | 3.67M |
| 4/17/2026 | $4.04 | $4.05 | $3.91 | $3.98 | 2.50M |
| 4/16/2026 | $3.92 | $3.96 | $3.80 | $3.95 | 2.36M |
| 4/15/2026 | $3.96 | $3.98 | $3.87 | $3.90 | 2.67M |
| 4/14/2026 | $4.17 | $4.28 | $3.91 | $3.98 | 4.19M |
| 4/13/2026 | $4.16 | $4.26 | $4.10 | $4.17 | 1.70M |
| 4/10/2026 | $4.30 | $4.37 | $4.07 | $4.16 | 2.83M |
| 4/9/2026 | $4.06 | $4.30 | $4.02 | $4.27 | 2.60M |
| 4/8/2026 | $4.28 | $4.34 | $4.01 | $4.12 | 5.50M |
| 4/7/2026 | $4.11 | $4.20 | $3.95 | $4.12 | 2.79M |
| 4/6/2026 | $3.95 | $4.20 | $3.92 | $4.19 | 3.71M |
| 4/2/2026 | $3.86 | $4.03 | $3.75 | $3.94 | 5.46M |
| 4/1/2026 | $3.81 | $4.06 | $3.78 | $3.93 | 5.75M |
| 3/31/2026 | $3.29 | $3.98 | $3.29 | $3.87 | 12.56M |
| 3/30/2026 | $3.61 | $3.67 | $3.22 | $3.25 | 13.13M |
| 3/27/2026 | $3.80 | $4.00 | $3.62 | $3.67 | 7.07M |
| 3/26/2026 | $4.07 | $4.28 | $3.73 | $3.89 | 23.54M |
| 3/25/2026 | $3.10 | $3.25 | $3.04 | $3.10 | 6.73M |
| 3/24/2026 | $3.20 | $3.23 | $3.05 | $3.13 | 5.34M |
| 3/23/2026 | $3.34 | $3.37 | $3.23 | $3.24 | 3.16M |
| 3/20/2026 | $3.26 | $3.38 | $3.23 | $3.28 | 3.16M |
| 3/19/2026 | $3.24 | $3.36 | $3.11 | $3.32 | 4.02M |
| 3/18/2026 | $3.48 | $3.54 | $3.27 | $3.27 | 4.02M |
| 3/17/2026 | $3.51 | $3.57 | $3.46 | $3.54 | 1.71M |
| 3/16/2026 | $3.55 | $3.64 | $3.50 | $3.51 | 1.81M |
| 3/13/2026 | $3.32 | $3.55 | $3.32 | $3.51 | 2.80M |
| 3/12/2026 | $3.41 | $3.41 | $3.26 | $3.28 | 2.27M |
| 3/11/2026 | $3.43 | $3.50 | $3.37 | $3.42 | 1.96M |
| 3/10/2026 | $3.56 | $3.59 | $3.44 | $3.51 | 2.34M |
| 3/9/2026 | $3.29 | $3.53 | $3.28 | $3.51 | 2.56M |
| 3/6/2026 | $3.26 | $3.34 | $3.22 | $3.32 | 2.41M |
| 3/5/2026 | $3.45 | $3.49 | $3.26 | $3.37 | 5.00M |
| 3/4/2026 | $3.40 | $3.57 | $3.29 | $3.55 | 4.59M |
| 3/3/2026 | $3.50 | $3.58 | $3.37 | $3.38 | 6.05M |
| 3/2/2026 | $3.65 | $3.79 | $3.55 | $3.62 | 7.94M |
| 2/27/2026 | $3.71 | $3.95 | $3.70 | $3.79 | 3.20M |
| 2/26/2026 | $3.84 | $3.85 | $3.63 | $3.81 | 7.89M |
| 2/25/2026 | $4.00 | $4.09 | $3.84 | $3.84 | 3.80M |
| 2/24/2026 | $4.08 | $4.26 | $3.94 | $3.98 | 5.85M |
| 2/23/2026 | $4.31 | $4.42 | $4.04 | $4.08 | 7.36M |
| 2/20/2026 | $4.45 | $4.60 | $4.31 | $4.38 | 6.03M |
| 2/19/2026 | $4.85 | $4.85 | $4.34 | $4.51 | 6.04M |