Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
6.68
+0.13 (1.91%)
Aug 18, 2026, 12:37 PM EDT - Market open
Precigen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 6.42 | 6.62 | 6.34 | 6.51 | - | -0.61% | 990,110 |
| Aug 17, 2026 | 6.17 | 6.78 | 6.10 | 6.55 | 6.55 | 7.38% | 6,276,954 |
| Aug 14, 2026 | 6.32 | 6.40 | 6.08 | 6.10 | 6.10 | -6.01% | 7,960,238 |
| Aug 13, 2026 | 6.97 | 6.97 | 6.46 | 6.49 | 6.49 | -5.26% | 5,532,833 |
| Aug 12, 2026 | 6.88 | 6.95 | 6.65 | 6.85 | 6.85 | -0.15% | 4,424,089 |
| Aug 11, 2026 | 7.10 | 7.10 | 6.75 | 6.86 | 6.86 | -2.00% | 4,876,243 |
| Aug 10, 2026 | 7.21 | 7.32 | 6.98 | 7.00 | 7.00 | -3.18% | 4,753,488 |
| Aug 7, 2026 | 7.05 | 7.26 | 6.93 | 7.23 | 7.23 | 4.63% | 5,758,900 |
| Aug 6, 2026 | 6.86 | 7.12 | 6.67 | 6.91 | 6.91 | 0.29% | 7,269,947 |
| Aug 5, 2026 | 7.02 | 7.23 | 6.55 | 6.89 | 6.89 | 5.51% | 16,936,790 |
| Aug 4, 2026 | 6.63 | 6.80 | 6.37 | 6.53 | 6.53 | -1.21% | 8,015,238 |
| Aug 3, 2026 | 6.23 | 6.70 | 6.07 | 6.61 | 6.61 | 5.42% | 7,441,195 |
| Jul 31, 2026 | 5.94 | 6.28 | 5.92 | 6.27 | 6.27 | 5.56% | 5,624,066 |
| Jul 30, 2026 | 5.38 | 5.96 | 5.38 | 5.94 | 5.94 | 8.99% | 3,594,425 |
| Jul 29, 2026 | 5.57 | 5.63 | 5.37 | 5.45 | 5.45 | -1.45% | 3,561,608 |
| Jul 28, 2026 | 5.41 | 5.57 | 5.22 | 5.53 | 5.53 | 2.03% | 3,760,531 |
| Jul 27, 2026 | 5.41 | 5.69 | 5.39 | 5.42 | 5.42 | 0.37% | 5,534,326 |
| Jul 24, 2026 | 5.58 | 5.64 | 5.29 | 5.40 | 5.40 | -2.53% | 2,866,922 |
| Jul 23, 2026 | 5.18 | 5.56 | 5.14 | 5.54 | 5.54 | 4.14% | 3,101,197 |
| Jul 22, 2026 | 5.38 | 5.51 | 5.25 | 5.32 | 5.32 | -3.10% | 3,036,662 |
| Jul 21, 2026 | 5.12 | 5.59 | 5.11 | 5.49 | 5.49 | 8.28% | 4,384,642 |
| Jul 20, 2026 | 4.95 | 5.08 | 4.90 | 5.07 | 5.07 | 2.42% | 3,485,763 |
| Jul 17, 2026 | 4.87 | 5.05 | 4.81 | 4.95 | 4.95 | - | 2,967,831 |
| Jul 16, 2026 | 5.02 | 5.10 | 4.89 | 4.95 | 4.95 | -3.32% | 3,943,713 |
| Jul 15, 2026 | 5.13 | 5.15 | 5.01 | 5.12 | 5.12 | - | 1,917,884 |
| Jul 14, 2026 | 5.18 | 5.22 | 5.00 | 5.12 | 5.12 | -0.97% | 2,904,684 |
| Jul 13, 2026 | 5.25 | 5.26 | 5.04 | 5.17 | 5.17 | -2.82% | 3,042,726 |
| Jul 10, 2026 | 5.50 | 5.50 | 5.17 | 5.32 | 5.32 | -3.80% | 3,455,433 |
| Jul 9, 2026 | 5.56 | 5.69 | 5.47 | 5.53 | 5.53 | -0.54% | 2,989,087 |
| Jul 8, 2026 | 5.40 | 5.68 | 5.38 | 5.56 | 5.56 | 0.91% | 3,738,939 |
| Jul 7, 2026 | 5.63 | 5.80 | 5.43 | 5.51 | 5.51 | -1.61% | 7,508,520 |
| Jul 6, 2026 | 5.58 | 5.79 | 5.40 | 5.60 | 5.60 | -0.71% | 5,158,293 |
| Jul 2, 2026 | 5.33 | 5.66 | 5.26 | 5.64 | 5.64 | 7.43% | 4,766,167 |
| Jul 1, 2026 | 5.65 | 5.67 | 5.20 | 5.25 | 5.25 | -7.89% | 7,609,982 |
| Jun 30, 2026 | 5.92 | 5.97 | 5.62 | 5.70 | 5.70 | -3.72% | 4,217,181 |
| Jun 29, 2026 | 5.89 | 6.04 | 5.74 | 5.92 | 5.92 | 1.02% | 6,288,182 |
| Jun 26, 2026 | 5.50 | 5.95 | 5.48 | 5.86 | 5.86 | 6.16% | 11,313,031 |
| Jun 25, 2026 | 5.61 | 5.68 | 5.43 | 5.52 | 5.52 | 2.22% | 5,354,637 |
| Jun 24, 2026 | 5.43 | 5.61 | 5.26 | 5.40 | 5.40 | 0.75% | 5,606,434 |
| Jun 23, 2026 | 5.29 | 5.59 | 5.27 | 5.36 | 5.36 | -0.37% | 5,246,932 |
| Jun 22, 2026 | 4.89 | 5.39 | 4.89 | 5.38 | 5.38 | 11.62% | 8,546,937 |
| Jun 18, 2026 | 4.76 | 4.87 | 4.59 | 4.82 | 4.82 | 1.90% | 4,755,744 |
| Jun 17, 2026 | 4.76 | 4.90 | 4.71 | 4.73 | 4.73 | -0.42% | 3,834,276 |
| Jun 16, 2026 | 4.81 | 4.85 | 4.65 | 4.75 | 4.75 | -1.04% | 3,576,790 |
| Jun 15, 2026 | 4.60 | 4.80 | 4.44 | 4.80 | 4.80 | 7.87% | 6,770,942 |
| Jun 12, 2026 | 4.57 | 4.71 | 4.41 | 4.45 | 4.45 | -1.77% | 4,562,399 |
| Jun 11, 2026 | 3.89 | 4.58 | 3.80 | 4.53 | 4.53 | 16.45% | 9,956,279 |
| Jun 10, 2026 | 3.70 | 3.98 | 3.70 | 3.89 | 3.89 | 4.85% | 4,243,869 |
| Jun 9, 2026 | 3.66 | 3.75 | 3.56 | 3.71 | 3.71 | 3.92% | 3,545,656 |
| Jun 8, 2026 | 3.59 | 3.68 | 3.51 | 3.57 | 3.57 | -0.28% | 4,631,205 |