Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
4.050
+0.040 (1.00%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.93 | 4.08 | 3.93 | 4.05 | 4.05 | 1.00% | 2,070,590 |
| 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 |
| Oct 14, 2025 | 3.16 | 3.29 | 3.11 | 3.20 | 3.20 | -0.31% | 4,200,651 |
| Oct 13, 2025 | 3.28 | 3.29 | 3.06 | 3.21 | 3.21 | 2.88% | 5,746,241 |
| Oct 10, 2025 | 3.22 | 3.22 | 2.99 | 3.12 | 3.12 | -2.19% | 7,964,412 |
| Oct 9, 2025 | 3.19 | 3.22 | 3.08 | 3.19 | 3.19 | -0.93% | 3,351,213 |
| Oct 8, 2025 | 3.33 | 3.43 | 3.21 | 3.22 | 3.22 | -2.72% | 5,177,161 |
| Oct 7, 2025 | 3.14 | 3.34 | 3.08 | 3.31 | 3.31 | 5.41% | 4,911,786 |
| Oct 6, 2025 | 3.32 | 3.32 | 3.12 | 3.14 | 3.14 | -3.38% | 4,092,329 |
| Oct 3, 2025 | 3.38 | 3.38 | 3.20 | 3.25 | 3.25 | -2.40% | 3,743,007 |
| Oct 2, 2025 | 3.38 | 3.42 | 3.26 | 3.33 | 3.33 | -0.30% | 4,624,036 |
| Oct 1, 2025 | 3.27 | 3.49 | 3.27 | 3.34 | 3.34 | 1.52% | 4,372,910 |
| Sep 30, 2025 | 3.61 | 3.73 | 3.28 | 3.29 | 3.29 | -9.37% | 7,043,417 |
| Sep 29, 2025 | 3.62 | 3.73 | 3.53 | 3.63 | 3.63 | 3.42% | 3,477,192 |
| Sep 26, 2025 | 3.48 | 3.55 | 3.37 | 3.51 | 3.51 | 0.72% | 4,357,772 |
| Sep 25, 2025 | 3.75 | 3.76 | 3.47 | 3.49 | 3.49 | -9.72% | 5,952,896 |
| Sep 24, 2025 | 3.76 | 4.00 | 3.73 | 3.86 | 3.86 | 4.04% | 8,072,469 |
| Sep 23, 2025 | 3.87 | 3.97 | 3.62 | 3.71 | 3.71 | -3.64% | 6,173,018 |
| Sep 22, 2025 | 3.74 | 3.97 | 3.72 | 3.85 | 3.85 | 2.67% | 5,871,659 |
| Sep 19, 2025 | 3.79 | 3.85 | 3.62 | 3.75 | 3.75 | -1.32% | 13,344,897 |
| Sep 18, 2025 | 3.84 | 4.10 | 3.75 | 3.80 | 3.80 | -0.52% | 7,106,556 |
| Sep 17, 2025 | 3.88 | 4.01 | 3.79 | 3.82 | 3.82 | -1.80% | 3,513,683 |
| Sep 16, 2025 | 3.63 | 4.14 | 3.60 | 3.89 | 3.89 | 8.36% | 9,299,045 |
| Sep 15, 2025 | 3.81 | 3.86 | 3.47 | 3.59 | 3.59 | -5.28% | 6,604,661 |
| Sep 12, 2025 | 4.10 | 4.14 | 3.77 | 3.79 | 3.79 | -8.45% | 5,394,372 |
| Sep 11, 2025 | 4.07 | 4.17 | 4.05 | 4.14 | 4.14 | 1.47% | 3,367,205 |
| Sep 10, 2025 | 4.12 | 4.21 | 3.89 | 4.08 | 4.08 | -1.21% | 6,530,796 |
| Sep 9, 2025 | 4.13 | 4.25 | 4.02 | 4.13 | 4.13 | -0.72% | 5,768,946 |
| Sep 8, 2025 | 4.37 | 4.56 | 4.16 | 4.16 | 4.16 | -4.59% | 6,231,597 |
| Sep 5, 2025 | 4.63 | 4.64 | 4.32 | 4.36 | 4.36 | -4.39% | 6,285,316 |
| Sep 4, 2025 | 4.74 | 4.76 | 4.49 | 4.56 | 4.56 | -4.00% | 6,061,105 |
| Sep 3, 2025 | 4.81 | 5.23 | 4.72 | 4.75 | 4.75 | -0.21% | 9,332,413 |
| Sep 2, 2025 | 4.49 | 4.93 | 4.48 | 4.76 | 4.76 | 5.54% | 9,875,446 |
| Aug 29, 2025 | 4.52 | 4.77 | 4.41 | 4.51 | 4.51 | -0.88% | 9,114,186 |
| Aug 28, 2025 | 4.58 | 4.83 | 4.49 | 4.55 | 4.55 | -0.87% | 10,276,369 |
| Aug 27, 2025 | 4.35 | 4.59 | 4.14 | 4.59 | 4.59 | 7.75% | 13,324,879 |
| Aug 26, 2025 | 4.00 | 4.28 | 3.98 | 4.26 | 4.26 | 7.04% | 9,791,200 |
| Aug 25, 2025 | 4.17 | 4.30 | 3.96 | 3.98 | 3.98 | -4.78% | 9,454,859 |
| Aug 22, 2025 | 3.65 | 4.21 | 3.62 | 4.18 | 4.18 | 14.84% | 24,213,239 |
| Aug 21, 2025 | 3.19 | 3.90 | 3.16 | 3.64 | 3.64 | 13.40% | 21,785,718 |