Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
4.160
+0.040 (0.97%)
Apr 30, 2026, 4:00 PM EDT - Market closed
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.09 | 4.24 | 4.09 | 4.16 | 4.16 | 0.97% | 2,513,252 |
| Apr 29, 2026 | 3.96 | 4.20 | 3.92 | 4.12 | 4.12 | 2.49% | 2,904,071 |
| 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 |
| Mar 12, 2026 | 3.41 | 3.41 | 3.26 | 3.28 | 3.28 | -4.09% | 2,274,473 |
| Mar 11, 2026 | 3.43 | 3.50 | 3.37 | 3.42 | 3.42 | -2.56% | 1,962,030 |
| Mar 10, 2026 | 3.56 | 3.59 | 3.44 | 3.51 | 3.51 | - | 2,338,438 |
| Mar 9, 2026 | 3.29 | 3.53 | 3.28 | 3.51 | 3.51 | 5.72% | 2,560,129 |
| Mar 6, 2026 | 3.26 | 3.34 | 3.22 | 3.32 | 3.32 | -1.48% | 2,406,193 |
| Mar 5, 2026 | 3.45 | 3.49 | 3.26 | 3.37 | 3.37 | -5.07% | 4,996,646 |
| Mar 4, 2026 | 3.40 | 3.57 | 3.29 | 3.55 | 3.55 | 5.19% | 4,587,876 |
| Mar 3, 2026 | 3.50 | 3.58 | 3.37 | 3.38 | 3.38 | -6.77% | 6,053,411 |
| Mar 2, 2026 | 3.65 | 3.79 | 3.55 | 3.62 | 3.62 | -4.49% | 7,935,085 |
| Feb 27, 2026 | 3.71 | 3.95 | 3.70 | 3.79 | 3.79 | -0.52% | 3,203,685 |
| Feb 26, 2026 | 3.84 | 3.85 | 3.63 | 3.81 | 3.81 | -0.78% | 7,887,496 |
| Feb 25, 2026 | 4.00 | 4.09 | 3.84 | 3.84 | 3.84 | -3.52% | 3,801,336 |
| Feb 24, 2026 | 4.08 | 4.26 | 3.94 | 3.98 | 3.98 | -2.45% | 5,850,065 |
| Feb 23, 2026 | 4.31 | 4.42 | 4.04 | 4.08 | 4.08 | -6.85% | 7,356,936 |
| Feb 20, 2026 | 4.45 | 4.60 | 4.31 | 4.38 | 4.38 | -2.88% | 6,025,883 |
| Feb 19, 2026 | 4.85 | 4.85 | 4.34 | 4.51 | 4.51 | -7.58% | 6,038,730 |