Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
3.740
-0.070 (-1.84%)
Feb 27, 2026, 9:31 AM EST - Market open
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.84 | 3.85 | 3.63 | 3.81 | 3.81 | -0.78% | 7,870,701 |
| Feb 25, 2026 | 4.00 | 4.09 | 3.84 | 3.84 | 3.84 | -3.52% | 3,783,120 |
| Feb 24, 2026 | 4.08 | 4.26 | 3.94 | 3.98 | 3.98 | -2.45% | 5,837,204 |
| Feb 23, 2026 | 4.31 | 4.42 | 4.04 | 4.08 | 4.08 | -6.85% | 7,344,271 |
| Feb 20, 2026 | 4.45 | 4.60 | 4.31 | 4.38 | 4.38 | -2.88% | 6,023,333 |
| Feb 19, 2026 | 4.85 | 4.85 | 4.34 | 4.51 | 4.51 | -7.58% | 6,011,290 |
| Feb 18, 2026 | 5.18 | 5.23 | 4.65 | 4.88 | 4.88 | -6.33% | 6,299,639 |
| Feb 17, 2026 | 4.86 | 5.47 | 4.82 | 5.21 | 5.21 | 5.68% | 9,004,690 |
| Feb 13, 2026 | 4.79 | 4.95 | 4.68 | 4.93 | 4.93 | 4.01% | 2,381,535 |
| Feb 12, 2026 | 4.95 | 5.00 | 4.63 | 4.74 | 4.74 | -3.46% | 2,523,746 |
| Feb 11, 2026 | 4.61 | 4.94 | 4.41 | 4.91 | 4.91 | 5.36% | 3,974,287 |
| Feb 10, 2026 | 4.70 | 4.72 | 4.53 | 4.66 | 4.66 | 2.19% | 3,434,625 |
| Feb 9, 2026 | 4.31 | 4.60 | 4.12 | 4.56 | 4.56 | 6.29% | 3,980,117 |
| Feb 6, 2026 | 4.28 | 4.46 | 4.28 | 4.29 | 4.29 | 1.18% | 3,842,691 |
| Feb 5, 2026 | 4.49 | 4.60 | 4.22 | 4.24 | 4.24 | -7.02% | 3,727,260 |
| Feb 4, 2026 | 4.79 | 4.90 | 4.45 | 4.56 | 4.56 | -5.00% | 3,296,145 |
| Feb 3, 2026 | 4.88 | 5.02 | 4.59 | 4.80 | 4.80 | -0.62% | 2,665,685 |
| Feb 2, 2026 | 4.44 | 4.86 | 4.37 | 4.83 | 4.83 | 7.57% | 2,505,869 |
| Jan 30, 2026 | 4.60 | 4.88 | 4.40 | 4.49 | 4.49 | -0.88% | 3,456,224 |
| Jan 29, 2026 | 4.44 | 4.62 | 4.30 | 4.53 | 4.53 | 1.57% | 2,586,471 |
| Jan 28, 2026 | 4.92 | 4.92 | 4.41 | 4.46 | 4.46 | -5.71% | 2,786,982 |
| Jan 27, 2026 | 4.75 | 4.88 | 4.68 | 4.73 | 4.73 | -0.42% | 2,303,912 |
| Jan 26, 2026 | 4.70 | 4.80 | 4.38 | 4.75 | 4.75 | -0.21% | 3,453,540 |
| Jan 23, 2026 | 4.90 | 5.10 | 4.59 | 4.76 | 4.76 | -1.65% | 4,851,027 |
| Jan 22, 2026 | 4.46 | 4.96 | 4.46 | 4.84 | 4.84 | 8.52% | 7,775,482 |
| Jan 21, 2026 | 4.31 | 4.48 | 4.25 | 4.46 | 4.46 | 1.59% | 2,391,962 |
| Jan 20, 2026 | 4.35 | 4.57 | 4.20 | 4.39 | 4.39 | -0.45% | 3,018,486 |
| Jan 16, 2026 | 4.31 | 4.45 | 4.12 | 4.41 | 4.41 | 6.52% | 3,636,911 |
| Jan 15, 2026 | 4.41 | 4.44 | 4.03 | 4.14 | 4.14 | -6.12% | 3,866,482 |
| Jan 14, 2026 | 4.16 | 4.48 | 4.10 | 4.41 | 4.41 | 5.76% | 3,614,375 |
| Jan 13, 2026 | 4.15 | 4.21 | 3.93 | 4.17 | 4.17 | 0.85% | 3,414,529 |
| Jan 12, 2026 | 4.53 | 4.59 | 4.10 | 4.14 | 4.14 | -9.91% | 5,971,957 |
| Jan 9, 2026 | 4.62 | 4.76 | 4.58 | 4.59 | 4.59 | -0.43% | 3,534,946 |
| Jan 8, 2026 | 4.76 | 4.82 | 4.39 | 4.61 | 4.61 | -4.95% | 3,862,178 |
| Jan 7, 2026 | 4.64 | 4.95 | 4.57 | 4.85 | 4.85 | 6.59% | 5,033,817 |
| Jan 6, 2026 | 4.17 | 4.57 | 4.14 | 4.55 | 4.55 | 8.85% | 3,929,534 |
| Jan 5, 2026 | 4.32 | 4.38 | 4.01 | 4.18 | 4.18 | -2.34% | 3,485,140 |
| Jan 2, 2026 | 4.19 | 4.35 | 4.11 | 4.28 | 4.28 | 2.39% | 2,777,919 |
| Dec 31, 2025 | 4.23 | 4.31 | 4.14 | 4.18 | 4.18 | -1.88% | 3,975,450 |
| Dec 30, 2025 | 4.42 | 4.43 | 4.17 | 4.26 | 4.26 | -4.27% | 3,170,618 |
| Dec 29, 2025 | 4.15 | 4.53 | 4.15 | 4.45 | 4.45 | 6.97% | 6,311,905 |
| Dec 26, 2025 | 4.17 | 4.24 | 4.05 | 4.16 | 4.16 | -0.72% | 2,816,841 |
| Dec 24, 2025 | 4.06 | 4.23 | 4.06 | 4.19 | 4.19 | 2.95% | 2,615,671 |
| Dec 23, 2025 | 4.17 | 4.30 | 3.96 | 4.07 | 4.07 | -7.08% | 4,909,976 |
| Dec 22, 2025 | 4.47 | 4.54 | 4.18 | 4.38 | 4.38 | 1.39% | 8,655,756 |
| Dec 19, 2025 | 4.22 | 4.53 | 4.12 | 4.32 | 4.32 | 3.60% | 23,042,128 |
| Dec 18, 2025 | 4.00 | 4.26 | 3.90 | 4.17 | 4.17 | 4.77% | 5,908,375 |
| 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 |