Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
1.500
+0.170 (12.78%)
At close: Jun 6, 2025, 4:00 PM
1.517
+0.017 (1.15%)
After-hours: Jun 6, 2025, 7:02 PM EDT
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 1.36 | 1.41 | 1.33 | 1.41 | 1.41 | 3.68% | 1,645,833 |
| May 19, 2025 | 1.46 | 1.47 | 1.30 | 1.36 | 1.36 | -6.21% | 1,640,850 |
| May 16, 2025 | 1.32 | 1.53 | 1.31 | 1.45 | 1.45 | 10.69% | 2,865,517 |
| May 15, 2025 | 1.27 | 1.36 | 1.26 | 1.31 | 1.31 | 2.34% | 3,142,172 |
| May 14, 2025 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -5.19% | 2,454,858 |
| May 13, 2025 | 1.37 | 1.43 | 1.30 | 1.35 | 1.35 | -1.46% | 1,953,749 |
| May 12, 2025 | 1.39 | 1.48 | 1.36 | 1.37 | 1.37 | 3.01% | 2,794,787 |
| May 9, 2025 | 1.35 | 1.42 | 1.33 | 1.33 | 1.33 | -1.48% | 858,450 |
| May 8, 2025 | 1.33 | 1.40 | 1.23 | 1.35 | 1.35 | - | 2,414,367 |
| May 7, 2025 | 1.41 | 1.44 | 1.34 | 1.35 | 1.35 | -3.23% | 1,037,850 |
| May 6, 2025 | 1.52 | 1.53 | 1.37 | 1.40 | 1.40 | -8.22% | 1,995,802 |
| May 5, 2025 | 1.57 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 692,024 |
| May 2, 2025 | 1.58 | 1.66 | 1.55 | 1.57 | 1.57 | 1.29% | 1,156,026 |
| May 1, 2025 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | -0.64% | 708,190 |
| Apr 30, 2025 | 1.49 | 1.59 | 1.48 | 1.56 | 1.56 | 1.30% | 748,326 |
| Apr 29, 2025 | 1.54 | 1.61 | 1.52 | 1.54 | 1.54 | -0.65% | 1,331,148 |
| Apr 28, 2025 | 1.50 | 1.58 | 1.49 | 1.55 | 1.55 | 3.33% | 1,107,056 |
| Apr 25, 2025 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -5.66% | 1,233,504 |
| Apr 24, 2025 | 1.62 | 1.62 | 1.53 | 1.59 | 1.59 | -1.85% | 1,112,848 |
| Apr 23, 2025 | 1.56 | 1.65 | 1.56 | 1.62 | 1.62 | 5.88% | 1,427,737 |
| Apr 22, 2025 | 1.39 | 1.55 | 1.39 | 1.53 | 1.53 | 11.68% | 1,981,297 |
| Apr 21, 2025 | 1.37 | 1.46 | 1.37 | 1.37 | 1.37 | -1.44% | 942,046 |
| Apr 17, 2025 | 1.36 | 1.43 | 1.33 | 1.39 | 1.39 | 1.46% | 1,051,636 |
| Apr 16, 2025 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -4.86% | 889,445 |
| Apr 15, 2025 | 1.40 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 970,670 |
| Apr 14, 2025 | 1.46 | 1.49 | 1.37 | 1.40 | 1.40 | - | 1,851,517 |
| Apr 11, 2025 | 1.27 | 1.42 | 1.27 | 1.40 | 1.40 | 9.37% | 842,739 |
| Apr 10, 2025 | 1.31 | 1.35 | 1.25 | 1.28 | 1.28 | -7.91% | 1,456,558 |
| Apr 9, 2025 | 1.13 | 1.43 | 1.12 | 1.39 | 1.39 | 18.80% | 2,405,909 |
| Apr 8, 2025 | 1.38 | 1.40 | 1.14 | 1.17 | 1.17 | -12.03% | 1,669,365 |
| Apr 7, 2025 | 1.17 | 1.35 | 1.11 | 1.33 | 1.33 | 7.26% | 2,210,625 |
| Apr 4, 2025 | 1.31 | 1.33 | 1.21 | 1.24 | 1.24 | -7.46% | 2,309,531 |
| Apr 3, 2025 | 1.40 | 1.43 | 1.33 | 1.34 | 1.34 | -9.46% | 1,386,888 |
| Apr 2, 2025 | 1.44 | 1.51 | 1.38 | 1.48 | 1.48 | 3.14% | 1,037,392 |
| Apr 1, 2025 | 1.45 | 1.50 | 1.39 | 1.44 | 1.44 | -3.69% | 1,073,214 |
| Mar 31, 2025 | 1.55 | 1.55 | 1.41 | 1.49 | 1.49 | -6.29% | 1,872,521 |
| Mar 28, 2025 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -3.05% | 827,664 |
| Mar 27, 2025 | 1.59 | 1.64 | 1.55 | 1.64 | 1.64 | 1.86% | 1,442,264 |