Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
4.470
+0.250 (5.92%)
At close: Nov 6, 2026, 4:00 PM EST
4.470
0.00 (0.00%)
Pre-market: Nov 9, 2026, 7:15 AM EST
Precigen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.32 | 4.48 | 4.03 | 4.47 | 4.47 | 5.92% | 9,238,336 |
| Nov 5, 2026 | 4.71 | 4.74 | 3.92 | 4.22 | 4.22 | -16.52% | 26,645,214 |
| Nov 4, 2026 | 5.31 | 5.34 | 4.73 | 5.06 | 5.06 | -3.71% | 10,481,064 |
| Nov 3, 2026 | 5.34 | 5.38 | 5.06 | 5.25 | 5.25 | 2.14% | 9,717,817 |
| Nov 2, 2026 | 5.36 | 5.48 | 4.91 | 5.14 | 5.14 | -25.94% | 20,620,637 |
| Oct 30, 2026 | 6.49 | 7.04 | 6.49 | 6.94 | 6.94 | 4.52% | 8,104,564 |
| Oct 29, 2026 | 6.20 | 6.99 | 6.06 | 6.64 | 6.64 | 9.21% | 7,742,783 |
| Oct 28, 2026 | 6.06 | 6.35 | 6.03 | 6.08 | 6.08 | -1.14% | 3,673,952 |
| Oct 27, 2026 | 6.01 | 6.22 | 5.96 | 6.15 | 6.15 | 1.82% | 3,790,136 |
| Oct 26, 2026 | 6.24 | 6.31 | 6.01 | 6.04 | 6.04 | -2.42% | 2,547,296 |
| Oct 23, 2026 | 6.35 | 6.38 | 6.15 | 6.19 | 6.19 | -3.13% | 4,347,284 |
| Oct 22, 2026 | 6.50 | 6.63 | 6.28 | 6.39 | 6.39 | -3.18% | 6,253,831 |
| Oct 21, 2026 | 6.79 | 6.92 | 6.57 | 6.60 | 6.60 | -3.37% | 5,969,733 |
| Oct 20, 2026 | 6.62 | 6.95 | 6.51 | 6.83 | 6.83 | 2.55% | 6,174,061 |
| Oct 19, 2026 | 6.45 | 6.68 | 6.31 | 6.66 | 6.66 | 4.31% | 4,141,040 |
| Oct 16, 2026 | 7.19 | 7.22 | 6.31 | 6.39 | 6.39 | -11.26% | 5,488,292 |
| Oct 15, 2026 | 7.31 | 7.55 | 7.17 | 7.20 | 7.20 | -2.18% | 3,952,800 |
| Oct 14, 2026 | 7.48 | 7.70 | 7.33 | 7.36 | 7.36 | -1.67% | 4,196,741 |
| Oct 13, 2026 | 7.60 | 7.71 | 7.48 | 7.48 | 7.48 | -2.35% | 2,403,748 |
| Oct 12, 2026 | 7.77 | 7.87 | 7.63 | 7.66 | 7.66 | -1.92% | 2,163,269 |
| Oct 9, 2026 | 7.60 | 7.84 | 7.48 | 7.81 | 7.81 | 2.76% | 3,384,174 |
| Oct 8, 2026 | 7.49 | 7.64 | 7.40 | 7.60 | 7.60 | 0.80% | 3,829,582 |
| Oct 7, 2026 | 7.38 | 7.75 | 7.35 | 7.54 | 7.54 | -0.13% | 4,152,552 |
| Oct 6, 2026 | 7.79 | 7.90 | 7.49 | 7.55 | 7.55 | -2.45% | 5,140,065 |
| Oct 5, 2026 | 8.51 | 8.60 | 7.55 | 7.74 | 7.74 | -9.37% | 10,254,123 |
| Oct 2, 2026 | 8.30 | 8.55 | 8.18 | 8.54 | 8.54 | 4.02% | 6,363,365 |
| Oct 1, 2026 | 8.50 | 8.64 | 8.19 | 8.21 | 8.21 | -4.09% | 4,613,738 |
| Sep 30, 2026 | 8.13 | 8.98 | 8.09 | 8.56 | 8.56 | 6.34% | 11,685,477 |
| Sep 29, 2026 | 7.80 | 8.10 | 7.80 | 8.05 | 8.05 | 3.07% | 4,138,331 |
| Sep 28, 2026 | 7.61 | 7.86 | 7.50 | 7.81 | 7.81 | 0.77% | 3,491,108 |
| Sep 25, 2026 | 8.08 | 8.27 | 7.63 | 7.75 | 7.75 | 0.65% | 6,563,619 |
| Sep 24, 2026 | 7.37 | 7.76 | 7.33 | 7.70 | 7.70 | 3.49% | 4,617,864 |
| Sep 23, 2026 | 7.95 | 8.01 | 7.19 | 7.44 | 7.44 | -5.70% | 5,563,947 |
| Sep 22, 2026 | 7.64 | 8.04 | 7.52 | 7.89 | 7.89 | 2.47% | 5,329,026 |
| Sep 21, 2026 | 7.84 | 7.91 | 7.63 | 7.70 | 7.70 | -1.03% | 3,240,275 |
| Sep 18, 2026 | 7.98 | 8.04 | 7.70 | 7.78 | 7.78 | -1.14% | 9,578,263 |
| Sep 17, 2026 | 7.59 | 7.95 | 7.59 | 7.87 | 7.87 | 5.85% | 9,364,227 |
| Sep 16, 2026 | 7.00 | 7.49 | 6.94 | 7.44 | 7.44 | 6.21% | 8,226,554 |
| Sep 15, 2026 | 6.81 | 7.02 | 6.76 | 7.00 | 7.00 | 2.19% | 2,779,394 |
| Sep 14, 2026 | 6.86 | 7.11 | 6.83 | 6.85 | 6.85 | - | 2,825,661 |
| Sep 11, 2026 | 6.77 | 6.92 | 6.76 | 6.85 | 6.85 | 2.54% | 2,061,200 |
| Sep 10, 2026 | 6.70 | 6.73 | 6.54 | 6.68 | 6.68 | -1.76% | 2,838,548 |
| Sep 9, 2026 | 6.87 | 6.89 | 6.68 | 6.80 | 6.80 | -1.02% | 3,137,663 |
| Sep 8, 2026 | 6.89 | 7.02 | 6.72 | 6.87 | 6.87 | -3.24% | 2,770,688 |
| Sep 4, 2026 | 7.12 | 7.27 | 7.08 | 7.10 | 7.10 | -0.56% | 2,192,987 |
| Sep 3, 2026 | 7.00 | 7.14 | 6.98 | 7.14 | 7.14 | 1.85% | 2,188,672 |
| Sep 2, 2026 | 6.91 | 7.14 | 6.82 | 7.01 | 7.01 | 2.19% | 2,638,059 |
| Sep 1, 2026 | 6.81 | 7.00 | 6.80 | 6.86 | 6.86 | -1.01% | 2,806,113 |
| Aug 31, 2026 | 6.93 | 7.00 | 6.60 | 6.93 | 6.93 | -0.29% | 4,135,656 |
| Aug 28, 2026 | 7.11 | 7.19 | 6.92 | 6.95 | 6.95 | -3.34% | 2,703,251 |