Precigen, Inc. (FRA:I5X)
Germany · Delayed Price · Currency is EUR 4.178
+0.328 (8.52%)
At close: Jan 23, 2026
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | 0.65% | - |
| Jan 29, 2026 | 3.57 | 3.68 | 3.56 | 3.68 | 3.68 | -1.55% | 800 |
| Jan 28, 2026 | 3.95 | 3.95 | 3.74 | 3.74 | 3.74 | -3.86% | - |
| Jan 27, 2026 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | 3.73% | - |
| Jan 26, 2026 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -10.24% | - |
| Jan 23, 2026 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | 8.52% | - |
| Jan 22, 2026 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 5.65% | - |
| Jan 21, 2026 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Jan 20, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -3.90% | - |
| Jan 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.71% | - |
| Jan 16, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -3.40% | - |
| Jan 15, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | 3.87% | - |
| Jan 14, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.24% | - |
| Jan 13, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | -9.28% | - |
| Jan 12, 2026 | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | -4.24% | - |
| Jan 9, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.61% | - |
| Jan 8, 2026 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | -0.35% | - |
| Jan 7, 2026 | 3.84 | 3.95 | 3.84 | 3.95 | 3.95 | 9.41% | - |
| Jan 6, 2026 | 3.52 | 3.61 | 3.52 | 3.61 | 3.61 | 1.92% | - |
| Jan 5, 2026 | 3.59 | 3.59 | 3.54 | 3.54 | 3.54 | 2.19% | - |
| Jan 2, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -6.67% | - |
| Dec 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.84% | - |
| Dec 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.02% | - |
| Dec 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | - |
| Dec 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.99% | - |
| Dec 19, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 4.77% | - |
| Dec 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.89% | - |
| Dec 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.78% | - |
| Dec 16, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.99% | - |
| Dec 15, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.57% | - |
| Dec 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Dec 11, 2025 | 2.93 | 3.03 | 2.93 | 3.03 | 3.03 | 2.92% | - |
| Dec 10, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -4.54% | - |
| Dec 9, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.39% | - |
| Dec 8, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | -1.59% | - |
| Dec 5, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | 6.00% | - |
| Dec 4, 2025 | 3.03 | 3.03 | 2.97 | 2.97 | 2.97 | 1.09% | - |
| Dec 3, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -3.48% | - |
| Dec 2, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.49% | - |
| Dec 1, 2025 | 3.21 | 3.21 | 3.09 | 3.09 | 3.09 | -4.16% | - |
| Nov 28, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 1.32% | - |
| Nov 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.45% | - |
| Nov 26, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -3.64% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.19 | 3.19 | 3.19 | -5.23% | - |
| Nov 24, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | -2.09% | - |
| Nov 21, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | -7.48% | - |
| Nov 20, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -5.25% | - |
| Nov 19, 2025 | 4.07 | 4.07 | 3.92 | 3.92 | 3.92 | -4.76% | - |
| Nov 18, 2025 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | -0.82% | - |
| Nov 17, 2025 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | 28.70% | - |