Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
4.450
-0.080 (-1.77%)
At close: Jun 12, 2026, 4:00 PM EDT
4.510
+0.060 (1.34%)
After-hours: Jun 12, 2026, 4:57 PM EDT
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.57 | 4.71 | 4.41 | 4.45 | 4.45 | -1.77% | 4,548,319 |
| Jun 11, 2026 | 3.89 | 4.58 | 3.80 | 4.53 | 4.53 | 16.45% | 9,924,330 |
| Jun 10, 2026 | 3.70 | 3.98 | 3.70 | 3.89 | 3.89 | 4.85% | 4,231,333 |
| Jun 9, 2026 | 3.66 | 3.75 | 3.56 | 3.71 | 3.71 | 3.92% | 3,520,893 |
| Jun 8, 2026 | 3.59 | 3.68 | 3.51 | 3.57 | 3.57 | -0.28% | 4,629,328 |
| Jun 5, 2026 | 3.84 | 3.88 | 3.53 | 3.58 | 3.58 | -7.25% | 5,279,736 |
| Jun 4, 2026 | 3.83 | 3.94 | 3.77 | 3.86 | 3.86 | 1.31% | 4,087,229 |
| Jun 3, 2026 | 3.86 | 3.90 | 3.69 | 3.81 | 3.81 | -1.30% | 7,789,693 |
| Jun 2, 2026 | 4.08 | 4.10 | 3.78 | 3.86 | 3.86 | -6.31% | 9,626,966 |
| Jun 1, 2026 | 4.28 | 4.40 | 4.11 | 4.12 | 4.12 | -5.07% | 4,827,922 |
| May 29, 2026 | 4.49 | 4.58 | 4.33 | 4.34 | 4.34 | -3.77% | 5,530,033 |
| May 28, 2026 | 4.51 | 4.68 | 4.35 | 4.51 | 4.51 | 2.50% | 5,673,681 |
| May 27, 2026 | 4.24 | 4.40 | 4.11 | 4.40 | 4.40 | 3.77% | 5,736,407 |
| May 26, 2026 | 4.29 | 4.37 | 4.14 | 4.24 | 4.24 | - | 6,096,165 |
| 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 |