Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
4.140
-0.270 (-6.12%)
Jan 15, 2026, 4:00 PM EST - Market closed
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 4.41 | 4.44 | 4.03 | 4.14 | 4.14 | -6.12% | 3,771,949 |
| Jan 14, 2026 | 4.16 | 4.48 | 4.10 | 4.41 | 4.41 | 5.76% | 3,603,867 |
| Jan 13, 2026 | 4.15 | 4.21 | 3.93 | 4.17 | 4.17 | 0.85% | 3,393,107 |
| Jan 12, 2026 | 4.53 | 4.59 | 4.10 | 4.14 | 4.14 | -9.91% | 5,948,297 |
| Jan 9, 2026 | 4.62 | 4.76 | 4.58 | 4.59 | 4.59 | -0.43% | 3,534,617 |
| Jan 8, 2026 | 4.76 | 4.82 | 4.39 | 4.61 | 4.61 | -4.95% | 3,857,831 |
| Jan 7, 2026 | 4.64 | 4.95 | 4.57 | 4.85 | 4.85 | 6.59% | 5,029,255 |
| Jan 6, 2026 | 4.17 | 4.57 | 4.14 | 4.55 | 4.55 | 8.85% | 3,896,617 |
| Jan 5, 2026 | 4.32 | 4.38 | 4.01 | 4.18 | 4.18 | -2.34% | 3,485,128 |
| Jan 2, 2026 | 4.19 | 4.35 | 4.11 | 4.28 | 4.28 | 2.39% | 2,772,520 |
| Dec 31, 2025 | 4.23 | 4.31 | 4.14 | 4.18 | 4.18 | -1.88% | 3,975,283 |
| Dec 30, 2025 | 4.42 | 4.43 | 4.17 | 4.26 | 4.26 | -4.27% | 3,160,970 |
| Dec 29, 2025 | 4.15 | 4.53 | 4.15 | 4.45 | 4.45 | 6.97% | 6,274,434 |
| Dec 26, 2025 | 4.17 | 4.24 | 4.05 | 4.16 | 4.16 | -0.72% | 2,816,337 |
| Dec 24, 2025 | 4.06 | 4.23 | 4.06 | 4.19 | 4.19 | 2.95% | 2,614,848 |
| Dec 23, 2025 | 4.17 | 4.30 | 3.96 | 4.07 | 4.07 | -7.08% | 4,907,396 |
| Dec 22, 2025 | 4.47 | 4.54 | 4.18 | 4.38 | 4.38 | 1.39% | 8,655,603 |
| Dec 19, 2025 | 4.22 | 4.53 | 4.12 | 4.32 | 4.32 | 3.60% | 22,995,692 |
| Dec 18, 2025 | 4.00 | 4.26 | 3.90 | 4.17 | 4.17 | 4.77% | 5,907,845 |
| Dec 17, 2025 | 3.96 | 4.09 | 3.78 | 3.98 | 3.98 | 2.84% | 9,324,721 |
| Dec 16, 2025 | 3.78 | 3.97 | 3.64 | 3.87 | 3.87 | 1.57% | 5,942,198 |
| Dec 15, 2025 | 3.69 | 3.91 | 3.65 | 3.81 | 3.81 | 3.25% | 4,224,142 |
| Dec 12, 2025 | 3.64 | 3.73 | 3.48 | 3.69 | 3.69 | 1.93% | 3,729,659 |
| Dec 11, 2025 | 3.53 | 3.75 | 3.52 | 3.62 | 3.62 | 3.13% | 2,243,731 |
| Dec 10, 2025 | 3.50 | 3.70 | 3.42 | 3.51 | 3.51 | - | 3,922,012 |
| Dec 9, 2025 | 3.68 | 3.76 | 3.49 | 3.51 | 3.51 | -4.88% | 2,355,194 |
| Dec 8, 2025 | 3.69 | 3.76 | 3.63 | 3.69 | 3.69 | 2.50% | 1,733,306 |
| Dec 5, 2025 | 3.79 | 3.85 | 3.60 | 3.60 | 3.60 | -4.00% | 3,108,844 |
| Dec 4, 2025 | 3.57 | 3.81 | 3.51 | 3.75 | 3.75 | 5.04% | 1,906,872 |
| Dec 3, 2025 | 3.48 | 3.58 | 3.46 | 3.57 | 3.57 | 2.59% | 2,622,261 |
| Dec 2, 2025 | 3.60 | 3.63 | 3.44 | 3.48 | 3.48 | -3.60% | 2,563,328 |
| Dec 1, 2025 | 3.86 | 3.86 | 3.57 | 3.61 | 3.61 | -5.74% | 3,151,292 |
| Nov 28, 2025 | 3.77 | 3.92 | 3.72 | 3.83 | 3.83 | 2.41% | 1,777,771 |
| Nov 26, 2025 | 3.65 | 3.79 | 3.54 | 3.74 | 3.74 | 1.91% | 3,300,402 |
| Nov 25, 2025 | 3.83 | 3.83 | 3.62 | 3.67 | 3.67 | -3.93% | 2,756,577 |
| Nov 24, 2025 | 3.88 | 4.01 | 3.81 | 3.82 | 3.82 | -1.55% | 6,546,780 |
| Nov 21, 2025 | 3.87 | 4.06 | 3.71 | 3.88 | 3.88 | -0.51% | 4,627,676 |
| Nov 20, 2025 | 4.28 | 4.49 | 3.88 | 3.90 | 3.90 | -7.58% | 5,307,731 |
| Nov 19, 2025 | 4.79 | 4.81 | 4.21 | 4.22 | 4.22 | -12.99% | 5,275,998 |
| Nov 18, 2025 | 4.92 | 5.00 | 4.76 | 4.85 | 4.85 | -1.02% | 4,383,105 |
| Nov 17, 2025 | 4.84 | 5.00 | 4.71 | 4.90 | 4.90 | 1.03% | 5,461,762 |
| Nov 14, 2025 | 3.78 | 5.19 | 3.74 | 4.85 | 4.85 | 25.65% | 16,790,982 |
| Nov 13, 2025 | 4.00 | 4.05 | 3.77 | 3.86 | 3.86 | -3.98% | 3,930,696 |
| Nov 12, 2025 | 3.97 | 4.04 | 3.74 | 4.02 | 4.02 | 1.52% | 3,996,736 |
| Nov 11, 2025 | 4.00 | 4.03 | 3.82 | 3.96 | 3.96 | -1.00% | 3,791,170 |
| Nov 10, 2025 | 3.97 | 4.04 | 3.87 | 4.00 | 4.00 | 2.56% | 2,858,601 |
| Nov 7, 2025 | 3.90 | 3.94 | 3.62 | 3.90 | 3.90 | -0.51% | 3,371,435 |
| Nov 6, 2025 | 3.97 | 3.98 | 3.79 | 3.92 | 3.92 | -1.75% | 2,936,828 |
| Nov 5, 2025 | 3.89 | 4.13 | 3.89 | 3.99 | 3.99 | 2.84% | 4,802,953 |
| Nov 4, 2025 | 4.02 | 4.15 | 3.86 | 3.88 | 3.88 | -6.73% | 2,400,414 |