Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
3.310
+0.170 (5.41%)
At close: Oct 7, 2025, 4:00 PM EDT
3.349
+0.039 (1.17%)
After-hours: Oct 7, 2025, 7:59 PM EDT
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.14 | 3.34 | 3.08 | 3.31 | 3.31 | 5.41% | 4,903,406 |
| Oct 6, 2025 | 3.32 | 3.32 | 3.12 | 3.14 | 3.14 | -3.38% | 4,092,329 |
| Oct 3, 2025 | 3.38 | 3.38 | 3.20 | 3.25 | 3.25 | -2.40% | 3,743,007 |
| Oct 2, 2025 | 3.38 | 3.42 | 3.26 | 3.33 | 3.33 | -0.30% | 4,624,036 |
| Oct 1, 2025 | 3.27 | 3.49 | 3.27 | 3.34 | 3.34 | 1.52% | 4,372,910 |
| Sep 30, 2025 | 3.61 | 3.73 | 3.28 | 3.29 | 3.29 | -9.37% | 7,043,417 |
| Sep 29, 2025 | 3.62 | 3.73 | 3.53 | 3.63 | 3.63 | 3.42% | 3,477,192 |
| Sep 26, 2025 | 3.48 | 3.55 | 3.37 | 3.51 | 3.51 | 0.72% | 4,357,772 |
| Sep 25, 2025 | 3.75 | 3.76 | 3.47 | 3.49 | 3.49 | -9.72% | 5,952,896 |
| Sep 24, 2025 | 3.76 | 4.00 | 3.73 | 3.86 | 3.86 | 4.04% | 8,072,469 |
| Sep 23, 2025 | 3.87 | 3.97 | 3.62 | 3.71 | 3.71 | -3.64% | 6,173,018 |
| Sep 22, 2025 | 3.74 | 3.97 | 3.72 | 3.85 | 3.85 | 2.67% | 5,871,659 |
| Sep 19, 2025 | 3.79 | 3.85 | 3.62 | 3.75 | 3.75 | -1.32% | 13,344,897 |
| Sep 18, 2025 | 3.84 | 4.10 | 3.75 | 3.80 | 3.80 | -0.52% | 7,106,556 |
| Sep 17, 2025 | 3.88 | 4.01 | 3.79 | 3.82 | 3.82 | -1.80% | 3,513,683 |
| Sep 16, 2025 | 3.63 | 4.14 | 3.60 | 3.89 | 3.89 | 8.36% | 9,299,045 |
| Sep 15, 2025 | 3.81 | 3.86 | 3.47 | 3.59 | 3.59 | -5.28% | 6,604,661 |
| Sep 12, 2025 | 4.10 | 4.14 | 3.77 | 3.79 | 3.79 | -8.45% | 5,394,372 |
| Sep 11, 2025 | 4.07 | 4.17 | 4.05 | 4.14 | 4.14 | 1.47% | 3,367,205 |
| Sep 10, 2025 | 4.12 | 4.21 | 3.89 | 4.08 | 4.08 | -1.21% | 6,530,796 |
| Sep 9, 2025 | 4.13 | 4.25 | 4.02 | 4.13 | 4.13 | -0.72% | 5,768,946 |
| Sep 8, 2025 | 4.37 | 4.56 | 4.16 | 4.16 | 4.16 | -4.59% | 6,231,597 |
| Sep 5, 2025 | 4.63 | 4.64 | 4.32 | 4.36 | 4.36 | -4.39% | 6,285,316 |
| Sep 4, 2025 | 4.74 | 4.76 | 4.49 | 4.56 | 4.56 | -4.00% | 6,061,105 |
| Sep 3, 2025 | 4.81 | 5.23 | 4.72 | 4.75 | 4.75 | -0.21% | 9,332,413 |
| Sep 2, 2025 | 4.49 | 4.93 | 4.48 | 4.76 | 4.76 | 5.54% | 9,875,446 |
| Aug 29, 2025 | 4.52 | 4.77 | 4.41 | 4.51 | 4.51 | -0.88% | 9,114,186 |
| Aug 28, 2025 | 4.58 | 4.83 | 4.49 | 4.55 | 4.55 | -0.87% | 10,276,369 |
| Aug 27, 2025 | 4.35 | 4.59 | 4.14 | 4.59 | 4.59 | 7.75% | 13,324,879 |
| Aug 26, 2025 | 4.00 | 4.28 | 3.98 | 4.26 | 4.26 | 7.04% | 9,791,200 |
| Aug 25, 2025 | 4.17 | 4.30 | 3.96 | 3.98 | 3.98 | -4.78% | 9,454,859 |
| Aug 22, 2025 | 3.65 | 4.21 | 3.62 | 4.18 | 4.18 | 14.84% | 24,213,239 |
| Aug 21, 2025 | 3.19 | 3.90 | 3.16 | 3.64 | 3.64 | 13.40% | 21,785,718 |
| Aug 20, 2025 | 3.14 | 3.25 | 2.94 | 3.21 | 3.21 | -0.31% | 8,919,718 |
| Aug 19, 2025 | 2.95 | 3.34 | 2.95 | 3.22 | 3.22 | 9.15% | 16,758,515 |
| Aug 18, 2025 | 2.90 | 2.95 | 2.62 | 2.95 | 2.95 | 0.34% | 20,963,513 |
| Aug 15, 2025 | 2.60 | 3.49 | 2.51 | 2.94 | 2.94 | 58.92% | 173,718,338 |
| Aug 14, 2025 | 1.90 | 1.95 | 1.80 | 1.85 | 1.85 | -3.14% | 4,127,794 |
| Aug 13, 2025 | 1.83 | 1.99 | 1.81 | 1.91 | 1.91 | 6.11% | 4,547,535 |
| Aug 12, 2025 | 1.74 | 1.81 | 1.72 | 1.80 | 1.80 | 3.45% | 2,246,171 |
| Aug 11, 2025 | 1.79 | 1.83 | 1.70 | 1.74 | 1.74 | -2.25% | 2,332,121 |
| Aug 8, 2025 | 1.84 | 1.88 | 1.77 | 1.78 | 1.78 | -5.32% | 1,918,270 |
| Aug 7, 2025 | 1.89 | 1.91 | 1.81 | 1.88 | 1.88 | 2.73% | 2,413,214 |
| Aug 6, 2025 | 1.95 | 2.00 | 1.82 | 1.83 | 1.83 | -5.18% | 3,600,910 |
| Aug 5, 2025 | 1.77 | 1.94 | 1.74 | 1.93 | 1.93 | 9.66% | 3,598,062 |
| Aug 4, 2025 | 1.70 | 1.79 | 1.70 | 1.76 | 1.76 | 5.39% | 2,302,009 |
| Aug 1, 2025 | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | -2.34% | 2,031,160 |
| 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 |