Precigen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	1.70	1.97	1.70	1.91	1.91	12.35%	3,736,247
Feb 11, 2025	1.77	1.80	1.63	1.70	1.70	-4.49%	1,856,764
Feb 10, 2025	1.70	1.83	1.65	1.78	1.78	4.71%	2,047,084
Feb 7, 2025	1.62	1.84	1.53	1.70	1.70	6.25%	5,263,078
Feb 6, 2025	1.51	1.62	1.47	1.60	1.60	7.38%	3,319,468
Feb 5, 2025	1.34	1.51	1.31	1.49	1.49	12.03%	2,058,698
Feb 4, 2025	1.29	1.36	1.29	1.33	1.33	2.31%	934,187
Feb 3, 2025	1.27	1.32	1.25	1.30	1.30	-3.70%	1,535,927
Jan 31, 2025	1.36	1.42	1.33	1.35	1.35	-0.74%	1,677,152
Jan 30, 2025	1.30	1.37	1.25	1.36	1.36	4.62%	1,109,347
Jan 29, 2025	1.27	1.34	1.24	1.30	1.30	2.36%	1,134,265
Jan 28, 2025	1.25	1.33	1.24	1.27	1.27	-2.31%	928,142
Jan 27, 2025	1.36	1.43	1.26	1.30	1.30	-6.47%	1,589,006
Jan 24, 2025	1.33	1.44	1.26	1.39	1.39	3.73%	1,986,651
Jan 23, 2025	1.18	1.45	1.17	1.34	1.34	18.58%	4,699,991
Jan 22, 2025	1.16	1.19	1.11	1.13	1.13	-4.24%	1,123,008
Jan 21, 2025	1.13	1.23	1.11	1.18	1.18	6.31%	1,623,539
Jan 17, 2025	1.13	1.16	1.08	1.11	1.11	-	1,154,308
Jan 16, 2025	1.12	1.15	1.08	1.11	1.11	-1.77%	1,700,006
Jan 15, 2025	1.11	1.14	1.07	1.13	1.13	4.15%	1,088,468
Jan 14, 2025	1.10	1.11	1.06	1.09	1.09	1.40%	702,192
Jan 13, 2025	1.15	1.16	1.05	1.07	1.07	-8.94%	1,391,742
Jan 10, 2025	1.17	1.21	1.10	1.18	1.18	-0.42%	907,130
Jan 8, 2025	1.30	1.32	1.16	1.18	1.18	-10.61%	1,701,471
Jan 7, 2025	1.33	1.46	1.28	1.32	1.32	3.94%	3,093,370
Jan 6, 2025	1.26	1.44	1.17	1.27	1.27	5.83%	4,639,927
Jan 3, 2025	1.08	1.22	1.03	1.20	1.20	11.11%	2,328,281
Jan 2, 2025	1.20	1.33	1.06	1.08	1.08	-3.57%	6,284,035
Dec 31, 2024	0.93	1.20	0.90	1.12	1.12	20.03%	5,241,715
Dec 30, 2024	0.80	0.98	0.76	0.93	0.93	28.47%	5,617,218
Dec 27, 2024	0.72	0.76	0.69	0.73	0.73	-1.68%	3,246,324
Dec 26, 2024	0.78	0.79	0.74	0.74	0.74	-5.92%	898,028
Dec 24, 2024	0.76	0.79	0.75	0.79	0.79	5.24%	344,219
Dec 23, 2024	0.75	0.79	0.74	0.75	0.75	-2.16%	962,079
Dec 20, 2024	0.73	0.77	0.71	0.76	0.76	5.07%	1,834,892
Dec 19, 2024	0.73	0.77	0.72	0.73	0.73	1.84%	1,481,750
Dec 18, 2024	0.68	0.78	0.67	0.71	0.71	3.26%	2,412,880
Dec 17, 2024	0.66	0.70	0.65	0.69	0.69	2.46%	1,142,633
Dec 16, 2024	0.67	0.72	0.65	0.67	0.67	-0.25%	1,160,759
Dec 13, 2024	0.71	0.74	0.67	0.68	0.68	-5.15%	1,734,025
Dec 12, 2024	0.75	0.75	0.71	0.71	0.71	-5.09%	1,134,451
Dec 11, 2024	0.79	0.80	0.75	0.75	0.75	-3.96%	1,051,247
Dec 10, 2024	0.81	0.82	0.78	0.78	0.78	-2.74%	633,295
Dec 9, 2024	0.79	0.83	0.79	0.80	0.80	3.41%	792,697
Dec 6, 2024	0.77	0.80	0.77	0.78	0.78	0.47%	803,434
Dec 5, 2024	0.81	0.82	0.76	0.77	0.77	-3.96%	1,190,418
Dec 4, 2024	0.87	0.88	0.80	0.80	0.80	-6.82%	1,340,308
Dec 3, 2024	0.89	0.92	0.85	0.86	0.86	-4.96%	771,007
Dec 2, 2024	0.94	0.94	0.88	0.91	0.91	-2.27%	546,831
Nov 29, 2024	0.91	0.94	0.88	0.93	0.93	2.27%	382,864
Nov 27, 2024	0.88	0.94	0.87	0.91	0.91	5.76%	1,332,962
Nov 26, 2024	0.95	0.95	0.84	0.86	0.86	-7.56%	1,092,053
Nov 25, 2024	0.90	0.96	0.90	0.93	0.93	3.06%	1,036,490
Nov 22, 2024	0.92	0.97	0.89	0.90	0.90	-0.03%	846,951
Nov 21, 2024	0.84	0.93	0.83	0.90	0.90	7.91%	795,756
Nov 20, 2024	0.80	0.84	0.80	0.84	0.84	5.17%	654,253
Nov 19, 2024	0.79	0.81	0.77	0.80	0.80	0.43%	645,083
Nov 18, 2024	0.84	0.85	0.79	0.79	0.79	-3.40%	1,097,807
Nov 15, 2024	0.92	0.93	0.78	0.82	0.82	-7.11%	1,777,639
Nov 14, 2024	0.90	0.93	0.87	0.88	0.88	-3.58%	584,539
Nov 13, 2024	0.94	0.97	0.91	0.92	0.92	-3.57%	645,442
Nov 12, 2024	1.00	1.00	0.94	0.95	0.95	-5.04%	1,222,572
Nov 11, 2024	0.97	1.05	0.97	1.00	1.00	2.48%	1,161,067
Nov 8, 2024	0.94	0.98	0.93	0.98	0.98	2.56%	521,791
Nov 7, 2024	0.92	1.00	0.89	0.95	0.95	6.29%	1,652,578
Nov 6, 2024	0.85	0.92	0.84	0.90	0.90	8.73%	1,110,388
Nov 5, 2024	0.80	0.84	0.80	0.82	0.82	1.28%	707,590
Nov 4, 2024	0.81	0.84	0.80	0.81	0.81	-0.49%	673,451
Nov 1, 2024	0.80	0.82	0.79	0.82	0.82	3.63%	684,957
Oct 31, 2024	0.84	0.84	0.79	0.79	0.79	-4.30%	864,744
Oct 30, 2024	0.85	0.85	0.82	0.82	0.82	-2.25%	535,613
Oct 29, 2024	0.85	0.87	0.83	0.84	0.84	-0.26%	921,564
Oct 28, 2024	0.86	0.90	0.84	0.84	0.84	-0.61%	507,787
Oct 25, 2024	0.90	0.92	0.85	0.85	0.85	-5.50%	664,255
Oct 24, 2024	0.94	0.95	0.89	0.90	0.90	-4.32%	387,005
Oct 23, 2024	0.93	0.95	0.92	0.94	0.94	0.31%	331,151
Oct 22, 2024	0.93	0.95	0.91	0.94	0.94	1.08%	364,245
Oct 21, 2024	0.95	0.95	0.89	0.93	0.93	-2.72%	532,230
Oct 18, 2024	0.92	0.97	0.90	0.95	0.95	4.18%	750,560
Oct 17, 2024	0.89	0.92	0.88	0.91	0.91	0.88%	527,761
Oct 16, 2024	0.88	0.92	0.87	0.91	0.91	4.34%	651,859
Oct 15, 2024	0.89	0.90	0.86	0.87	0.87	-3.74%	469,799
Oct 14, 2024	0.89	0.92	0.88	0.90	0.90	0.49%	463,177
Oct 11, 2024	0.85	0.90	0.82	0.90	0.90	7.68%	529,560
Oct 10, 2024	0.84	0.86	0.82	0.83	0.83	-1.82%	934,030
Oct 9, 2024	0.88	0.88	0.84	0.85	0.85	-0.68%	451,165
Oct 8, 2024	0.85	0.87	0.83	0.86	0.86	0.68%	760,469
Oct 7, 2024	0.90	0.90	0.85	0.85	0.85	-5.56%	1,012,303
Oct 4, 2024	0.92	0.94	0.90	0.90	0.90	-2.17%	641,303
Oct 3, 2024	0.94	0.95	0.92	0.92	0.92	-4.75%	349,768
Oct 2, 2024	0.95	0.98	0.93	0.97	0.97	2.09%	1,114,681
Oct 1, 2024	0.95	0.98	0.93	0.95	0.95	-0.11%	865,947
Sep 30, 2024	0.96	0.96	0.92	0.95	0.95	0.06%	678,415
Sep 27, 2024	0.93	0.96	0.91	0.95	0.95	3.76%	625,047