Skip to main content
Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
0.930
+0.093 (11.17%)
Nov 21, 2024, 1:54 PM EST - Market open

Precigen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.800.840.800.840.845.17%654,253
Nov 19, 20240.790.810.770.800.800.43%645,083
Nov 18, 20240.840.850.790.790.79-3.40%1,097,807
Nov 15, 20240.920.930.780.820.82-7.11%1,777,639
Nov 14, 20240.900.930.870.880.88-3.58%584,539
Nov 13, 20240.940.970.910.920.92-3.57%645,442
Nov 12, 20241.001.000.940.950.95-5.04%1,222,572
Nov 11, 20240.971.050.971.001.002.48%1,161,067
Nov 8, 20240.940.980.930.980.982.56%521,791
Nov 7, 20240.921.000.890.950.956.29%1,652,578
Nov 6, 20240.850.920.840.900.908.73%1,110,388
Nov 5, 20240.800.840.800.820.821.28%707,590
Nov 4, 20240.810.840.800.810.81-0.49%673,451
Nov 1, 20240.800.820.790.820.823.63%684,957
Oct 31, 20240.840.840.790.790.79-4.30%864,744
Oct 30, 20240.850.850.820.820.82-2.25%535,613
Oct 29, 20240.850.870.830.840.84-0.26%921,564
Oct 28, 20240.860.900.840.840.84-0.61%507,787
Oct 25, 20240.900.920.850.850.85-5.50%664,255
Oct 24, 20240.940.950.890.900.90-4.32%387,005
Oct 23, 20240.930.950.920.940.940.31%331,151
Oct 22, 20240.930.950.910.940.941.08%364,245
Oct 21, 20240.950.950.890.930.93-2.72%532,230
Oct 18, 20240.920.970.900.950.954.18%750,560
Oct 17, 20240.890.920.880.910.910.88%527,761
Oct 16, 20240.880.920.870.910.914.34%651,859
Oct 15, 20240.890.900.860.870.87-3.74%469,799
Oct 14, 20240.890.920.880.900.900.49%463,177
Oct 11, 20240.850.900.820.900.907.68%529,560
Oct 10, 20240.840.860.820.830.83-1.82%934,030
Oct 9, 20240.880.880.840.850.85-0.68%451,165
Oct 8, 20240.850.870.830.860.860.68%760,469
Oct 7, 20240.900.900.850.850.85-5.56%1,012,303
Oct 4, 20240.920.940.900.900.90-2.17%641,303
Oct 3, 20240.940.950.920.920.92-4.75%349,768
Oct 2, 20240.950.980.930.970.972.09%1,114,681
Oct 1, 20240.950.980.930.950.95-0.11%865,947
Sep 30, 20240.960.960.920.950.950.06%678,415
Sep 27, 20240.930.960.910.950.953.76%625,047
Sep 26, 20240.940.940.910.910.91-1.23%731,508
Sep 25, 20240.950.960.910.920.92-4.50%886,785
Sep 24, 20240.960.980.950.970.970.30%724,989
Sep 23, 20240.991.000.940.960.96-3.10%1,150,589
Sep 20, 20241.051.050.991.001.00-7.01%1,620,925
Sep 19, 20241.091.101.041.071.072.88%669,593
Sep 18, 20241.001.091.001.041.044.31%733,458
Sep 17, 20241.001.020.981.001.00-0.28%620,201
Sep 16, 20241.041.060.991.001.00-4.78%508,982
Sep 13, 20241.031.050.991.051.055.86%664,109
Sep 12, 20240.991.010.970.990.991.95%709,089
Sep 11, 20240.971.000.950.970.97-0.60%533,270
Sep 10, 20240.981.000.950.980.980.79%413,354
Sep 9, 20240.961.010.950.970.973.31%1,006,975
Sep 6, 20240.951.000.930.940.94-1.98%705,824
Sep 5, 20241.001.000.960.960.96-0.62%1,939,389
Sep 4, 20241.061.060.950.970.97-8.96%1,451,531
Sep 3, 20241.081.111.051.061.06-3.64%1,217,906
Aug 30, 20241.121.141.071.101.10-0.90%558,345
Aug 29, 20241.151.181.111.111.11-1.77%371,174
Aug 28, 20241.141.161.111.131.13-1.74%625,848
Aug 27, 20241.141.161.111.151.15-456,842
Aug 26, 20241.181.191.141.151.15-0.86%907,854
Aug 23, 20241.121.191.121.161.163.57%467,113
Aug 22, 20241.201.211.121.121.12-5.88%465,093
Aug 21, 20241.131.201.131.191.195.31%721,174
Aug 20, 20241.161.181.121.131.13-1.74%693,013
Aug 19, 20241.101.171.091.151.155.50%851,916
Aug 16, 20241.081.111.071.091.091.87%681,332
Aug 15, 20241.101.201.071.071.07-4.46%1,213,598
Aug 14, 20241.201.251.111.121.122.75%1,435,230
Aug 13, 20241.081.091.051.091.091.87%671,661
Aug 12, 20241.101.121.051.071.07-2.73%671,201
Aug 9, 20241.251.251.061.101.10-13.39%1,172,091
Aug 8, 20240.951.340.901.271.277.63%8,579,561
Aug 7, 20241.301.331.071.181.18-12.59%3,917,030
Aug 6, 20241.351.421.321.351.353.05%827,290
Aug 5, 20241.311.371.301.311.31-5.07%872,048
Aug 2, 20241.391.461.361.381.38-3.50%1,278,293
Aug 1, 20241.521.521.431.431.43-5.92%798,768
Jul 31, 20241.551.601.491.521.52-795,485
Jul 30, 20241.641.651.501.521.52-6.17%1,050,416
Jul 29, 20241.671.701.611.621.62-3.57%607,027
Jul 26, 20241.701.711.641.681.681.20%568,754
Jul 25, 20241.661.691.621.661.661.53%549,265
Jul 24, 20241.661.721.611.641.64-0.91%854,799
Jul 23, 20241.611.661.601.651.652.80%529,110
Jul 22, 20241.601.661.551.611.610.94%717,201
Jul 19, 20241.671.681.571.591.59-4.22%872,827
Jul 18, 20241.751.761.651.661.66-4.05%838,399
Jul 17, 20241.821.851.701.731.73-7.98%1,150,747
Jul 16, 20241.671.931.661.881.8814.29%2,525,345
Jul 15, 20241.631.671.591.651.652.17%1,179,613
Jul 12, 20241.651.671.591.611.61-1.83%1,162,465
Jul 11, 20241.551.651.551.641.646.49%1,408,957
Jul 10, 20241.551.581.521.541.54-0.65%422,774
Jul 9, 20241.541.561.531.551.55-329,394
Jul 8, 20241.461.581.461.551.559.15%750,362
Jul 5, 20241.481.491.401.421.42-3.40%497,802
Jul 3, 20241.511.531.461.471.47-1.34%382,097
Jul 2, 20241.541.541.441.491.49-3.87%805,806