Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
4.240
-0.040 (-0.93%)
At close: May 22, 2026, 4:00 PM EDT
4.290
+0.050 (1.18%)
After-hours: May 22, 2026, 7:30 PM EDT
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.24 | 4.36 | 4.20 | 4.24 | 4.24 | -0.93% | 1,712,050 |
| May 21, 2026 | 4.18 | 4.31 | 4.12 | 4.28 | 4.28 | 0.23% | 2,177,111 |
| May 20, 2026 | 4.21 | 4.37 | 4.19 | 4.27 | 4.27 | 2.64% | 3,103,291 |
| May 19, 2026 | 4.05 | 4.26 | 3.98 | 4.16 | 4.16 | 2.21% | 2,951,674 |
| May 18, 2026 | 4.42 | 4.46 | 3.95 | 4.07 | 4.07 | -7.92% | 5,171,348 |
| May 15, 2026 | 4.54 | 4.63 | 4.36 | 4.42 | 4.42 | -3.91% | 3,615,522 |
| May 14, 2026 | 4.58 | 4.87 | 4.32 | 4.60 | 4.60 | 10.84% | 9,730,900 |
| May 13, 2026 | 4.07 | 4.23 | 4.04 | 4.15 | 4.15 | 1.72% | 2,763,545 |
| May 12, 2026 | 4.16 | 4.19 | 4.02 | 4.08 | 4.08 | -2.86% | 2,322,186 |
| May 11, 2026 | 4.28 | 4.34 | 4.19 | 4.20 | 4.20 | -0.24% | 1,945,090 |
| May 8, 2026 | 4.18 | 4.24 | 4.11 | 4.21 | 4.21 | 1.45% | 4,873,575 |
| May 7, 2026 | 4.40 | 4.40 | 4.09 | 4.15 | 4.15 | -5.68% | 3,220,647 |
| May 6, 2026 | 4.29 | 4.40 | 4.19 | 4.40 | 4.40 | 1.62% | 3,739,392 |
| May 5, 2026 | 4.22 | 4.41 | 4.17 | 4.33 | 4.33 | 4.59% | 3,866,151 |
| May 4, 2026 | 4.06 | 4.15 | 4.03 | 4.14 | 4.14 | 1.47% | 2,279,286 |
| May 1, 2026 | 4.13 | 4.19 | 4.06 | 4.08 | 4.08 | -1.92% | 1,756,421 |
| Apr 30, 2026 | 4.09 | 4.24 | 4.09 | 4.16 | 4.16 | 0.97% | 2,515,682 |
| Apr 29, 2026 | 3.96 | 4.20 | 3.92 | 4.12 | 4.12 | 2.49% | 2,904,174 |
| Apr 28, 2026 | 3.96 | 4.10 | 3.93 | 4.02 | 4.02 | 1.52% | 1,832,441 |
| Apr 27, 2026 | 4.10 | 4.24 | 3.96 | 3.96 | 3.96 | -4.12% | 2,802,093 |
| Apr 24, 2026 | 4.00 | 4.26 | 3.95 | 4.13 | 4.13 | 4.29% | 3,459,299 |
| Apr 23, 2026 | 3.97 | 4.06 | 3.84 | 3.96 | 3.96 | - | 4,996,132 |
| Apr 22, 2026 | 4.02 | 4.05 | 3.91 | 3.96 | 3.96 | -0.50% | 1,640,417 |
| Apr 21, 2026 | 4.09 | 4.12 | 3.94 | 3.98 | 3.98 | -3.16% | 1,653,435 |
| Apr 20, 2026 | 3.99 | 4.30 | 3.98 | 4.11 | 4.11 | 3.27% | 3,671,031 |
| Apr 17, 2026 | 4.04 | 4.05 | 3.91 | 3.98 | 3.98 | 0.76% | 2,504,425 |
| Apr 16, 2026 | 3.92 | 3.96 | 3.80 | 3.95 | 3.95 | 1.28% | 2,355,673 |
| Apr 15, 2026 | 3.96 | 3.98 | 3.87 | 3.90 | 3.90 | -2.01% | 2,671,798 |
| Apr 14, 2026 | 4.17 | 4.28 | 3.91 | 3.98 | 3.98 | -4.56% | 4,185,551 |
| Apr 13, 2026 | 4.16 | 4.26 | 4.10 | 4.17 | 4.17 | 0.24% | 1,703,271 |
| Apr 10, 2026 | 4.30 | 4.37 | 4.07 | 4.16 | 4.16 | -2.58% | 2,826,565 |
| Apr 9, 2026 | 4.06 | 4.30 | 4.02 | 4.27 | 4.27 | 3.64% | 2,596,145 |
| Apr 8, 2026 | 4.28 | 4.34 | 4.02 | 4.12 | 4.12 | - | 5,499,711 |
| Apr 7, 2026 | 4.11 | 4.20 | 3.95 | 4.12 | 4.12 | -1.67% | 2,787,909 |
| Apr 6, 2026 | 3.95 | 4.20 | 3.92 | 4.19 | 4.19 | 6.35% | 3,706,862 |
| Apr 2, 2026 | 3.86 | 4.03 | 3.75 | 3.94 | 3.94 | 0.25% | 5,457,993 |
| Apr 1, 2026 | 3.81 | 4.06 | 3.78 | 3.93 | 3.93 | 1.55% | 5,748,245 |
| Mar 31, 2026 | 3.29 | 3.98 | 3.29 | 3.87 | 3.87 | 19.08% | 12,564,475 |
| Mar 30, 2026 | 3.61 | 3.67 | 3.22 | 3.25 | 3.25 | -11.44% | 13,128,048 |
| Mar 27, 2026 | 3.80 | 4.00 | 3.62 | 3.67 | 3.67 | -5.66% | 7,072,388 |
| Mar 26, 2026 | 4.07 | 4.28 | 3.73 | 3.89 | 3.89 | 25.48% | 23,541,517 |
| Mar 25, 2026 | 3.10 | 3.25 | 3.04 | 3.10 | 3.10 | -0.96% | 6,729,079 |
| Mar 24, 2026 | 3.20 | 3.23 | 3.05 | 3.13 | 3.13 | -3.40% | 5,344,795 |
| Mar 23, 2026 | 3.34 | 3.37 | 3.23 | 3.24 | 3.24 | -1.22% | 3,155,878 |
| Mar 20, 2026 | 3.26 | 3.38 | 3.23 | 3.28 | 3.28 | -1.20% | 3,163,443 |
| Mar 19, 2026 | 3.24 | 3.36 | 3.11 | 3.32 | 3.32 | 1.53% | 4,021,628 |
| Mar 18, 2026 | 3.48 | 3.54 | 3.27 | 3.27 | 3.27 | -7.63% | 4,022,065 |
| Mar 17, 2026 | 3.51 | 3.57 | 3.46 | 3.54 | 3.54 | 0.85% | 1,706,451 |
| Mar 16, 2026 | 3.55 | 3.64 | 3.50 | 3.51 | 3.51 | - | 1,810,338 |
| Mar 13, 2026 | 3.32 | 3.55 | 3.32 | 3.51 | 3.51 | 7.01% | 2,802,079 |