Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
4.190
+0.120 (2.95%)
At close: Dec 24, 2025, 4:00 PM EST
4.210
+0.020 (0.48%)
Pre-market: Dec 26, 2025, 8:44 AM EST
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 4.13 | 4.35 | 4.04 | 4.16 | 4.16 | 0.48% | 5,668,849 |
| Oct 31, 2025 | 4.04 | 4.15 | 3.95 | 4.14 | 4.14 | 2.22% | 6,397,186 |
| Oct 30, 2025 | 3.93 | 4.08 | 3.93 | 4.05 | 4.05 | 1.00% | 2,070,928 |
| Oct 29, 2025 | 4.05 | 4.09 | 3.94 | 4.01 | 4.01 | -1.23% | 2,138,103 |
| Oct 28, 2025 | 4.28 | 4.35 | 3.96 | 4.06 | 4.06 | -5.58% | 2,699,747 |
| Oct 27, 2025 | 4.40 | 4.42 | 4.19 | 4.30 | 4.30 | -0.69% | 2,793,947 |
| Oct 24, 2025 | 4.33 | 4.52 | 4.28 | 4.33 | 4.33 | 1.88% | 3,742,561 |
| Oct 23, 2025 | 3.88 | 4.27 | 3.88 | 4.25 | 4.25 | 8.70% | 6,528,672 |
| Oct 22, 2025 | 4.12 | 4.18 | 3.85 | 3.91 | 3.91 | -4.17% | 4,317,429 |
| Oct 21, 2025 | 3.93 | 4.24 | 3.91 | 4.08 | 4.08 | 3.55% | 3,947,243 |
| Oct 20, 2025 | 4.02 | 4.20 | 3.90 | 3.94 | 3.94 | -1.50% | 4,689,775 |
| Oct 17, 2025 | 3.44 | 4.05 | 3.39 | 4.00 | 4.00 | 14.61% | 11,967,464 |
| Oct 16, 2025 | 3.59 | 3.63 | 3.43 | 3.49 | 3.49 | -1.13% | 4,860,493 |
| Oct 15, 2025 | 3.25 | 3.55 | 3.20 | 3.53 | 3.53 | 10.31% | 5,675,864 |