Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
1.670
-0.040 (-2.34%)
At close: Aug 1, 2025, 4:00 PM
1.730
+0.060 (3.59%)
After-hours: Aug 1, 2025, 7:59 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | -2.34% | 2,017,309 |
| Jul 31, 2025 | 1.72 | 1.76 | 1.67 | 1.71 | 1.71 | -1.16% | 1,829,108 |
| Jul 30, 2025 | 1.62 | 1.85 | 1.62 | 1.73 | 1.73 | 10.19% | 4,874,220 |
| Jul 29, 2025 | 1.59 | 1.70 | 1.57 | 1.57 | 1.57 | -0.63% | 3,116,149 |
| Jul 28, 2025 | 1.59 | 1.63 | 1.54 | 1.58 | 1.58 | 0.64% | 2,012,015 |
| Jul 25, 2025 | 1.59 | 1.64 | 1.55 | 1.57 | 1.57 | -1.88% | 2,829,315 |
| Jul 24, 2025 | 1.65 | 1.72 | 1.60 | 1.60 | 1.60 | -3.61% | 4,920,361 |
| Jul 23, 2025 | 1.59 | 1.70 | 1.54 | 1.66 | 1.66 | 9.21% | 3,804,527 |
| Jul 22, 2025 | 1.74 | 1.74 | 1.47 | 1.52 | 1.52 | -16.94% | 9,272,793 |
| Jul 21, 2025 | 1.78 | 1.92 | 1.76 | 1.83 | 1.83 | 3.98% | 1,796,630 |
| Jul 18, 2025 | 1.85 | 1.91 | 1.74 | 1.76 | 1.76 | -3.30% | 1,982,734 |
| Jul 17, 2025 | 1.85 | 1.92 | 1.82 | 1.82 | 1.82 | -1.09% | 1,663,311 |
| Jul 16, 2025 | 1.88 | 1.95 | 1.83 | 1.84 | 1.84 | -0.54% | 2,432,959 |
| Jul 15, 2025 | 1.96 | 1.97 | 1.84 | 1.85 | 1.85 | -5.13% | 1,572,507 |
| Jul 14, 2025 | 1.83 | 2.01 | 1.83 | 1.95 | 1.95 | 6.56% | 2,306,187 |
| Jul 11, 2025 | 1.89 | 1.92 | 1.81 | 1.83 | 1.83 | -4.19% | 1,347,645 |
| Jul 10, 2025 | 1.92 | 1.96 | 1.85 | 1.91 | 1.91 | 0.53% | 1,832,489 |
| Jul 9, 2025 | 1.75 | 2.04 | 1.73 | 1.90 | 1.90 | 11.76% | 9,428,448 |
| Jul 8, 2025 | 1.60 | 1.71 | 1.60 | 1.70 | 1.70 | 6.92% | 1,745,451 |
| Jul 7, 2025 | 1.61 | 1.63 | 1.56 | 1.59 | 1.59 | -1.85% | 1,183,567 |
| Jul 3, 2025 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 611,400 |
| Jul 2, 2025 | 1.45 | 1.70 | 1.45 | 1.61 | 1.61 | 11.03% | 3,913,922 |
| Jul 1, 2025 | 1.42 | 1.50 | 1.40 | 1.45 | 1.45 | 2.11% | 2,188,199 |
| Jun 30, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | - | 1,228,045 |
| Jun 27, 2025 | 1.43 | 1.50 | 1.39 | 1.42 | 1.42 | -0.70% | 5,164,445 |
| Jun 26, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 1,445,491 |
| Jun 25, 2025 | 1.50 | 1.52 | 1.41 | 1.42 | 1.42 | -5.33% | 1,712,942 |
| Jun 24, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | 1.35% | 1,699,705 |
| Jun 23, 2025 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | 2.07% | 1,283,986 |
| Jun 20, 2025 | 1.49 | 1.50 | 1.41 | 1.45 | 1.45 | -2.68% | 2,107,765 |
| Jun 18, 2025 | 1.41 | 1.54 | 1.38 | 1.49 | 1.49 | 4.93% | 1,519,748 |
| Jun 17, 2025 | 1.55 | 1.56 | 1.42 | 1.42 | 1.42 | -7.79% | 2,339,171 |
| Jun 16, 2025 | 1.54 | 1.59 | 1.50 | 1.54 | 1.54 | 1.32% | 2,039,844 |
| Jun 13, 2025 | 1.49 | 1.55 | 1.47 | 1.52 | 1.52 | - | 1,253,971 |
| Jun 12, 2025 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 820,262 |
| Jun 11, 2025 | 1.58 | 1.59 | 1.50 | 1.50 | 1.50 | -2.60% | 1,227,692 |
| Jun 10, 2025 | 1.51 | 1.61 | 1.51 | 1.54 | 1.54 | 2.67% | 2,407,261 |
| Jun 9, 2025 | 1.53 | 1.55 | 1.46 | 1.50 | 1.50 | - | 1,600,206 |
| Jun 6, 2025 | 1.37 | 1.58 | 1.35 | 1.50 | 1.50 | 12.78% | 3,690,859 |
| Jun 5, 2025 | 1.33 | 1.39 | 1.30 | 1.33 | 1.33 | - | 1,222,279 |
| Jun 4, 2025 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -2.21% | 619,225 |
| Jun 3, 2025 | 1.32 | 1.41 | 1.28 | 1.36 | 1.36 | 2.26% | 1,266,424 |
| Jun 2, 2025 | 1.33 | 1.40 | 1.32 | 1.33 | 1.33 | 0.76% | 1,646,556 |
| May 30, 2025 | 1.38 | 1.39 | 1.28 | 1.32 | 1.32 | -5.04% | 1,416,078 |
| May 29, 2025 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | 1.46% | 1,051,441 |
| May 28, 2025 | 1.45 | 1.47 | 1.35 | 1.37 | 1.37 | -2.84% | 1,935,527 |
| May 27, 2025 | 1.38 | 1.47 | 1.38 | 1.41 | 1.41 | 2.92% | 1,587,792 |
| May 23, 2025 | 1.38 | 1.44 | 1.35 | 1.37 | 1.37 | -1.44% | 1,416,927 |
| May 22, 2025 | 1.32 | 1.44 | 1.29 | 1.39 | 1.39 | 5.30% | 1,467,447 |
| May 21, 2025 | 1.38 | 1.39 | 1.29 | 1.32 | 1.32 | -6.38% | 2,264,428 |