Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
4.050
+0.040 (1.00%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Precigen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.934.083.934.054.051.00%2,070,590
Oct 29, 20254.054.093.944.014.01-1.23%2,138,103
Oct 28, 20254.284.353.964.064.06-5.58%2,699,747
Oct 27, 20254.404.424.194.304.30-0.69%2,793,947
Oct 24, 20254.334.524.284.334.331.88%3,742,561
Oct 23, 20253.884.273.884.254.258.70%6,528,672
Oct 22, 20254.124.183.853.913.91-4.17%4,317,429
Oct 21, 20253.934.243.914.084.083.55%3,947,243
Oct 20, 20254.024.203.903.943.94-1.50%4,689,775
Oct 17, 20253.444.053.394.004.0014.61%11,967,464
Oct 16, 20253.593.633.433.493.49-1.13%4,860,493
Oct 15, 20253.253.553.203.533.5310.31%5,675,864
Oct 14, 20253.163.293.113.203.20-0.31%4,200,651
Oct 13, 20253.283.293.063.213.212.88%5,746,241
Oct 10, 20253.223.222.993.123.12-2.19%7,964,412
Oct 9, 20253.193.223.083.193.19-0.93%3,351,213
Oct 8, 20253.333.433.213.223.22-2.72%5,177,161
Oct 7, 20253.143.343.083.313.315.41%4,911,786
Oct 6, 20253.323.323.123.143.14-3.38%4,092,329
Oct 3, 20253.383.383.203.253.25-2.40%3,743,007
Oct 2, 20253.383.423.263.333.33-0.30%4,624,036
Oct 1, 20253.273.493.273.343.341.52%4,372,910
Sep 30, 20253.613.733.283.293.29-9.37%7,043,417
Sep 29, 20253.623.733.533.633.633.42%3,477,192
Sep 26, 20253.483.553.373.513.510.72%4,357,772
Sep 25, 20253.753.763.473.493.49-9.72%5,952,896
Sep 24, 20253.764.003.733.863.864.04%8,072,469
Sep 23, 20253.873.973.623.713.71-3.64%6,173,018
Sep 22, 20253.743.973.723.853.852.67%5,871,659
Sep 19, 20253.793.853.623.753.75-1.32%13,344,897
Sep 18, 20253.844.103.753.803.80-0.52%7,106,556
Sep 17, 20253.884.013.793.823.82-1.80%3,513,683
Sep 16, 20253.634.143.603.893.898.36%9,299,045
Sep 15, 20253.813.863.473.593.59-5.28%6,604,661
Sep 12, 20254.104.143.773.793.79-8.45%5,394,372
Sep 11, 20254.074.174.054.144.141.47%3,367,205
Sep 10, 20254.124.213.894.084.08-1.21%6,530,796
Sep 9, 20254.134.254.024.134.13-0.72%5,768,946
Sep 8, 20254.374.564.164.164.16-4.59%6,231,597
Sep 5, 20254.634.644.324.364.36-4.39%6,285,316
Sep 4, 20254.744.764.494.564.56-4.00%6,061,105
Sep 3, 20254.815.234.724.754.75-0.21%9,332,413
Sep 2, 20254.494.934.484.764.765.54%9,875,446
Aug 29, 20254.524.774.414.514.51-0.88%9,114,186
Aug 28, 20254.584.834.494.554.55-0.87%10,276,369
Aug 27, 20254.354.594.144.594.597.75%13,324,879
Aug 26, 20254.004.283.984.264.267.04%9,791,200
Aug 25, 20254.174.303.963.983.98-4.78%9,454,859
Aug 22, 20253.654.213.624.184.1814.84%24,213,239
Aug 21, 20253.193.903.163.643.6413.40%21,785,718