Skip to main content
Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
0.763
+0.037 (5.07%)
At close: Dec 20, 2024, 4:00 PM
0.769
+0.006 (0.83%)
After-hours: Dec 20, 2024, 7:52 PM EST

Precigen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.730.770.710.760.765.07%1,822,656
Dec 19, 20240.730.770.720.730.731.84%1,481,750
Dec 18, 20240.680.780.670.710.713.26%2,412,880
Dec 17, 20240.660.700.650.690.692.46%1,142,633
Dec 16, 20240.670.720.650.670.67-0.25%1,160,800
Dec 13, 20240.710.740.670.680.68-5.15%1,734,025
Dec 12, 20240.750.750.710.710.71-5.09%1,134,500
Dec 11, 20240.790.800.750.750.75-3.96%1,051,247
Dec 10, 20240.810.820.780.780.78-2.74%633,300
Dec 9, 20240.790.830.790.800.803.41%792,700
Dec 6, 20240.770.800.770.780.780.47%803,434
Dec 5, 20240.810.820.760.770.77-3.96%1,190,418
Dec 4, 20240.870.880.800.800.80-6.82%1,340,308
Dec 3, 20240.890.920.850.860.86-4.96%771,007
Dec 2, 20240.940.940.880.910.91-2.49%546,831
Nov 29, 20240.910.940.880.930.932.50%382,900
Nov 27, 20240.880.940.870.910.915.76%1,333,000
Nov 26, 20240.950.950.840.860.86-7.56%1,092,100
Nov 25, 20240.900.960.900.930.933.06%1,036,500
Nov 22, 20240.920.970.890.900.90-0.03%847,000
Nov 21, 20240.840.930.830.900.907.91%795,800
Nov 20, 20240.800.840.800.840.845.17%654,300
Nov 19, 20240.790.810.770.800.800.43%645,083
Nov 18, 20240.840.850.790.790.79-3.40%1,097,807
Nov 15, 20240.920.930.780.820.82-7.11%1,777,639
Nov 14, 20240.900.930.870.880.88-3.58%584,539
Nov 13, 20240.940.970.910.920.92-3.57%645,442
Nov 12, 20241.001.000.940.950.95-5.04%1,222,600
Nov 11, 20240.971.050.971.001.002.48%1,161,100
Nov 8, 20240.940.980.930.980.982.56%521,800
Nov 7, 20240.921.000.890.950.956.29%1,652,600
Nov 6, 20240.850.920.840.900.908.73%1,110,388
Nov 5, 20240.800.840.800.820.821.28%707,600
Nov 4, 20240.810.840.800.810.81-0.49%673,500
Nov 1, 20240.800.820.790.820.823.63%685,000
Oct 31, 20240.840.840.790.790.79-4.30%864,744
Oct 30, 20240.850.850.820.820.82-2.25%535,613
Oct 29, 20240.850.870.830.840.84-0.26%921,600
Oct 28, 20240.860.900.840.840.84-0.61%507,800
Oct 25, 20240.900.920.850.850.85-5.50%664,300
Oct 24, 20240.940.950.890.900.90-4.32%387,005
Oct 23, 20240.930.950.920.940.940.31%331,200
Oct 22, 20240.930.950.910.940.941.08%364,245
Oct 21, 20240.950.950.890.930.93-2.72%532,230
Oct 18, 20240.920.970.900.950.954.18%750,600
Oct 17, 20240.890.920.880.910.910.88%527,800
Oct 16, 20240.880.920.870.910.914.34%651,859
Oct 15, 20240.890.900.860.870.87-3.74%469,800
Oct 14, 20240.890.920.880.900.900.49%463,200
Oct 11, 20240.850.900.820.900.907.68%529,600
Oct 10, 20240.840.860.820.830.83-1.82%934,030
Oct 9, 20240.880.880.840.850.85-0.68%451,200
Oct 8, 20240.850.870.830.860.860.68%760,500
Oct 7, 20240.900.900.850.850.85-5.56%1,012,303
Oct 4, 20240.920.940.900.900.90-2.17%641,303
Oct 3, 20240.940.950.920.920.92-4.75%349,800
Oct 2, 20240.950.980.930.970.972.09%1,114,700
Oct 1, 20240.950.980.930.950.95-0.11%865,947
Sep 30, 20240.960.960.920.950.950.06%678,415
Sep 27, 20240.930.960.910.950.953.76%625,047
Sep 26, 20240.940.940.910.910.91-1.23%731,508
Sep 25, 20240.950.960.910.920.92-4.50%886,800
Sep 24, 20240.960.980.950.970.970.30%725,000
Sep 23, 20240.991.000.940.960.96-3.10%1,150,600
Sep 20, 20241.051.050.991.001.00-7.01%1,620,925
Sep 19, 20241.091.101.041.071.072.88%669,600
Sep 18, 20241.001.091.001.041.044.31%733,500
Sep 17, 20241.001.020.981.001.00-0.28%620,201
Sep 16, 20241.041.060.991.001.00-4.78%509,000
Sep 13, 20241.031.050.991.051.055.86%664,109
Sep 12, 20240.991.010.970.990.991.95%709,100
Sep 11, 20240.971.000.950.970.97-0.60%533,300
Sep 10, 20240.981.000.950.980.980.79%413,400
Sep 9, 20240.961.010.950.970.973.31%1,006,975
Sep 6, 20240.951.000.930.940.94-1.98%705,824
Sep 5, 20241.001.000.960.960.96-0.62%1,939,400
Sep 4, 20241.061.060.950.970.97-8.96%1,453,223
Sep 3, 20241.081.111.051.061.06-3.64%1,217,906
Aug 30, 20241.121.141.071.101.10-0.90%558,345
Aug 29, 20241.151.181.111.111.11-1.77%371,200
Aug 28, 20241.141.161.111.131.13-1.74%625,848
Aug 27, 20241.141.161.111.151.15-456,842
Aug 26, 20241.181.191.141.151.15-0.86%907,900
Aug 23, 20241.121.191.121.161.163.57%467,113
Aug 22, 20241.201.211.121.121.12-5.88%465,093
Aug 21, 20241.131.201.131.191.195.31%721,200
Aug 20, 20241.161.181.121.131.13-1.74%693,013
Aug 19, 20241.101.171.091.151.155.50%851,916
Aug 16, 20241.081.111.071.091.091.87%681,332
Aug 15, 20241.101.201.071.071.07-4.46%1,213,598
Aug 14, 20241.201.251.111.121.122.75%1,435,230
Aug 13, 20241.081.091.051.091.091.87%671,661
Aug 12, 20241.101.121.051.071.07-2.73%671,201
Aug 9, 20241.251.251.061.101.10-13.39%1,172,100
Aug 8, 20240.951.340.901.271.277.63%8,579,561
Aug 7, 20241.301.331.071.181.18-12.59%3,917,030
Aug 6, 20241.351.421.321.351.353.05%827,300
Aug 5, 20241.311.371.301.311.31-5.07%872,048
Aug 2, 20241.391.461.361.381.38-3.50%1,278,293
Aug 1, 20241.521.521.431.431.43-5.92%798,800