Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
4.590
+0.330 (7.75%)
At close: Aug 27, 2025, 4:00 PM
4.570
-0.020 (-0.44%)
After-hours: Aug 27, 2025, 7:59 PM EDT

Precigen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254.354.594.144.594.597.75%13,286,774
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
Aug 20, 20253.143.252.943.213.21-0.31%8,919,718
Aug 19, 20252.953.342.953.223.229.15%16,758,515
Aug 18, 20252.902.952.622.952.950.34%20,963,513
Aug 15, 20252.603.492.512.942.9458.92%173,718,338
Aug 14, 20251.901.951.801.851.85-3.14%4,127,794
Aug 13, 20251.831.991.811.911.916.11%4,547,535
Aug 12, 20251.741.811.721.801.803.45%2,246,171
Aug 11, 20251.791.831.701.741.74-2.25%2,332,121
Aug 8, 20251.841.881.771.781.78-5.32%1,918,270
Aug 7, 20251.891.911.811.881.882.73%2,413,214
Aug 6, 20251.952.001.821.831.83-5.18%3,600,910
Aug 5, 20251.771.941.741.931.939.66%3,598,062
Aug 4, 20251.701.791.701.761.765.39%2,302,009
Aug 1, 20251.671.691.631.671.67-2.34%2,031,160
Jul 31, 20251.721.761.671.711.71-1.16%1,829,108
Jul 30, 20251.621.851.621.731.7310.19%4,874,220
Jul 29, 20251.591.701.571.571.57-0.63%3,116,149
Jul 28, 20251.591.631.541.581.580.64%2,012,015
Jul 25, 20251.591.641.551.571.57-1.88%2,829,315
Jul 24, 20251.651.721.601.601.60-3.61%4,920,361
Jul 23, 20251.591.701.541.661.669.21%3,804,527
Jul 22, 20251.741.741.471.521.52-16.94%9,272,793
Jul 21, 20251.781.921.761.831.833.98%1,796,630
Jul 18, 20251.851.911.741.761.76-3.30%1,982,734
Jul 17, 20251.851.921.821.821.82-1.09%1,663,311
Jul 16, 20251.881.951.831.841.84-0.54%2,432,959
Jul 15, 20251.961.971.841.851.85-5.13%1,572,507
Jul 14, 20251.832.011.831.951.956.56%2,306,187
Jul 11, 20251.891.921.811.831.83-4.19%1,347,645
Jul 10, 20251.921.961.851.911.910.53%1,832,489
Jul 9, 20251.752.041.731.901.9011.76%9,428,448
Jul 8, 20251.601.711.601.701.706.92%1,745,451
Jul 7, 20251.611.631.561.591.59-1.85%1,183,567
Jul 3, 20251.611.631.581.621.620.62%611,400
Jul 2, 20251.451.701.451.611.6111.03%3,913,922
Jul 1, 20251.421.501.401.451.452.11%2,188,199
Jun 30, 20251.441.451.401.421.42-1,228,045
Jun 27, 20251.431.501.391.421.42-0.70%5,164,445
Jun 26, 20251.431.441.401.431.430.70%1,445,491
Jun 25, 20251.501.521.411.421.42-5.33%1,712,942
Jun 24, 20251.501.551.481.501.501.35%1,699,705
Jun 23, 20251.451.501.411.481.482.07%1,283,986
Jun 20, 20251.491.501.411.451.45-2.68%2,107,765
Jun 18, 20251.411.541.381.491.494.93%1,519,748
Jun 17, 20251.551.561.421.421.42-7.79%2,339,171