Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
1.500
-0.090 (-5.66%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -5.66% | 1,230,902 |
| Apr 24, 2025 | 1.62 | 1.62 | 1.53 | 1.59 | 1.59 | -1.85% | 1,112,848 |
| Apr 23, 2025 | 1.56 | 1.65 | 1.56 | 1.62 | 1.62 | 5.88% | 1,427,737 |
| Apr 22, 2025 | 1.39 | 1.55 | 1.39 | 1.53 | 1.53 | 11.68% | 1,981,297 |
| Apr 21, 2025 | 1.37 | 1.46 | 1.37 | 1.37 | 1.37 | -1.44% | 942,046 |
| Apr 17, 2025 | 1.36 | 1.43 | 1.33 | 1.39 | 1.39 | 1.46% | 1,051,636 |
| Apr 16, 2025 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -4.86% | 889,445 |
| Apr 15, 2025 | 1.40 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 970,670 |
| Apr 14, 2025 | 1.46 | 1.49 | 1.37 | 1.40 | 1.40 | - | 1,851,517 |
| Apr 11, 2025 | 1.27 | 1.42 | 1.27 | 1.40 | 1.40 | 9.37% | 842,739 |
| Apr 10, 2025 | 1.31 | 1.35 | 1.25 | 1.28 | 1.28 | -7.91% | 1,456,558 |
| Apr 9, 2025 | 1.13 | 1.43 | 1.12 | 1.39 | 1.39 | 18.80% | 2,405,909 |
| Apr 8, 2025 | 1.38 | 1.40 | 1.14 | 1.17 | 1.17 | -12.03% | 1,669,365 |
| Apr 7, 2025 | 1.17 | 1.35 | 1.11 | 1.33 | 1.33 | 7.26% | 2,210,625 |
| Apr 4, 2025 | 1.31 | 1.33 | 1.21 | 1.24 | 1.24 | -7.46% | 2,309,531 |
| Apr 3, 2025 | 1.40 | 1.43 | 1.33 | 1.34 | 1.34 | -9.46% | 1,386,888 |
| Apr 2, 2025 | 1.44 | 1.51 | 1.38 | 1.48 | 1.48 | 3.14% | 1,037,392 |
| Apr 1, 2025 | 1.45 | 1.50 | 1.39 | 1.44 | 1.44 | -3.69% | 1,073,214 |
| Mar 31, 2025 | 1.55 | 1.55 | 1.41 | 1.49 | 1.49 | -6.29% | 1,872,521 |
| Mar 28, 2025 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -3.05% | 827,664 |
| Mar 27, 2025 | 1.59 | 1.64 | 1.55 | 1.64 | 1.64 | 1.86% | 1,442,264 |
| Mar 26, 2025 | 1.71 | 1.71 | 1.58 | 1.61 | 1.61 | -5.85% | 1,234,073 |
| Mar 25, 2025 | 1.83 | 1.83 | 1.67 | 1.71 | 1.71 | -6.04% | 1,734,972 |
| Mar 24, 2025 | 1.87 | 1.87 | 1.77 | 1.82 | 1.82 | 0.55% | 1,022,500 |
| Mar 21, 2025 | 1.80 | 1.96 | 1.78 | 1.81 | 1.81 | 0.56% | 2,346,976 |
| Mar 20, 2025 | 1.78 | 1.83 | 1.70 | 1.80 | 1.80 | 0.56% | 1,290,969 |
| Mar 19, 2025 | 1.69 | 1.79 | 1.63 | 1.79 | 1.79 | 7.19% | 1,388,218 |
| Mar 18, 2025 | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -6.18% | 1,043,283 |
| Mar 17, 2025 | 1.80 | 1.81 | 1.68 | 1.78 | 1.78 | -1.11% | 1,502,677 |
| Mar 14, 2025 | 1.75 | 1.81 | 1.72 | 1.80 | 1.80 | 3.45% | 1,137,782 |
| Mar 13, 2025 | 1.80 | 1.83 | 1.70 | 1.74 | 1.74 | -2.25% | 834,669 |
| Mar 12, 2025 | 1.75 | 1.80 | 1.69 | 1.78 | 1.78 | 2.30% | 883,643 |
| Mar 11, 2025 | 1.75 | 1.79 | 1.66 | 1.74 | 1.74 | -1.69% | 1,642,525 |
| Mar 10, 2025 | 1.86 | 1.88 | 1.73 | 1.77 | 1.77 | -4.84% | 938,238 |
| Mar 7, 2025 | 1.88 | 1.89 | 1.81 | 1.86 | 1.86 | -0.53% | 1,126,192 |
| Mar 6, 2025 | 1.90 | 1.95 | 1.86 | 1.87 | 1.87 | -3.11% | 1,311,217 |
| Mar 5, 2025 | 1.77 | 1.94 | 1.76 | 1.93 | 1.93 | 8.43% | 1,482,829 |
| Mar 4, 2025 | 1.61 | 1.80 | 1.57 | 1.78 | 1.78 | 6.59% | 1,462,157 |
| Mar 3, 2025 | 1.72 | 1.79 | 1.61 | 1.67 | 1.67 | -3.47% | 1,812,270 |
| Feb 28, 2025 | 1.76 | 1.79 | 1.66 | 1.73 | 1.73 | -1.14% | 2,529,118 |
| Feb 27, 2025 | 1.79 | 1.98 | 1.73 | 1.75 | 1.75 | -3.31% | 1,809,296 |
| Feb 26, 2025 | 1.73 | 1.93 | 1.72 | 1.81 | 1.81 | 4.62% | 2,372,657 |
| Feb 25, 2025 | 2.00 | 2.13 | 1.68 | 1.73 | 1.73 | -1.14% | 5,365,782 |
| Feb 24, 2025 | 1.92 | 1.93 | 1.74 | 1.75 | 1.75 | -8.38% | 2,137,090 |
| Feb 21, 2025 | 2.00 | 2.05 | 1.87 | 1.91 | 1.91 | -3.05% | 1,133,104 |
| Feb 20, 2025 | 2.02 | 2.06 | 1.90 | 1.97 | 1.97 | -2.96% | 1,675,341 |
| Feb 19, 2025 | 2.02 | 2.11 | 1.96 | 2.03 | 2.03 | 0.50% | 1,629,501 |
| Feb 18, 2025 | 2.00 | 2.17 | 1.96 | 2.02 | 2.02 | 3.06% | 2,194,312 |
| Feb 14, 2025 | 2.02 | 2.10 | 1.94 | 1.96 | 1.96 | -1.01% | 2,416,185 |
| Feb 13, 2025 | 1.90 | 2.04 | 1.85 | 1.98 | 1.98 | 3.66% | 2,339,903 |