Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
1.435
-0.155 (-9.75%)
Mar 31, 2025, 1:13 PM EDT - Market open
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -3.05% | 807,060 |
| Mar 27, 2025 | 1.59 | 1.64 | 1.55 | 1.64 | 1.64 | 1.86% | 1,442,264 |
| Mar 26, 2025 | 1.71 | 1.71 | 1.58 | 1.61 | 1.61 | -5.85% | 1,234,073 |
| Mar 25, 2025 | 1.83 | 1.83 | 1.67 | 1.71 | 1.71 | -6.04% | 1,734,972 |
| Mar 24, 2025 | 1.87 | 1.87 | 1.77 | 1.82 | 1.82 | 0.55% | 1,022,500 |
| Mar 21, 2025 | 1.80 | 1.96 | 1.78 | 1.81 | 1.81 | 0.56% | 2,346,976 |
| Mar 20, 2025 | 1.78 | 1.83 | 1.70 | 1.80 | 1.80 | 0.56% | 1,290,969 |
| Mar 19, 2025 | 1.69 | 1.79 | 1.63 | 1.79 | 1.79 | 7.19% | 1,388,218 |
| Mar 18, 2025 | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -6.18% | 1,043,283 |
| Mar 17, 2025 | 1.80 | 1.81 | 1.68 | 1.78 | 1.78 | -1.11% | 1,502,677 |
| Mar 14, 2025 | 1.75 | 1.81 | 1.72 | 1.80 | 1.80 | 3.45% | 1,137,782 |
| Mar 13, 2025 | 1.80 | 1.83 | 1.70 | 1.74 | 1.74 | -2.25% | 834,669 |
| Mar 12, 2025 | 1.75 | 1.80 | 1.69 | 1.78 | 1.78 | 2.30% | 883,643 |
| Mar 11, 2025 | 1.75 | 1.79 | 1.66 | 1.74 | 1.74 | -1.69% | 1,642,525 |
| Mar 10, 2025 | 1.86 | 1.88 | 1.73 | 1.77 | 1.77 | -4.84% | 938,238 |
| Mar 7, 2025 | 1.88 | 1.89 | 1.81 | 1.86 | 1.86 | -0.53% | 1,126,192 |
| Mar 6, 2025 | 1.90 | 1.95 | 1.86 | 1.87 | 1.87 | -3.11% | 1,311,217 |
| Mar 5, 2025 | 1.77 | 1.94 | 1.76 | 1.93 | 1.93 | 8.43% | 1,482,829 |
| Mar 4, 2025 | 1.61 | 1.80 | 1.57 | 1.78 | 1.78 | 6.59% | 1,462,157 |
| Mar 3, 2025 | 1.72 | 1.79 | 1.61 | 1.67 | 1.67 | -3.47% | 1,812,270 |
| Feb 28, 2025 | 1.76 | 1.79 | 1.66 | 1.73 | 1.73 | -1.14% | 2,529,118 |
| Feb 27, 2025 | 1.79 | 1.98 | 1.73 | 1.75 | 1.75 | -3.31% | 1,809,296 |
| Feb 26, 2025 | 1.73 | 1.93 | 1.72 | 1.81 | 1.81 | 4.62% | 2,372,657 |
| Feb 25, 2025 | 2.00 | 2.13 | 1.68 | 1.73 | 1.73 | -1.14% | 5,365,782 |
| Feb 24, 2025 | 1.92 | 1.93 | 1.74 | 1.75 | 1.75 | -8.38% | 2,137,090 |
| 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 |