Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
5.40
-0.14 (-2.53%)
At close: Jul 24, 2026, 4:00 PM EDT
5.50
+0.10 (1.85%)
After-hours: Jul 24, 2026, 7:38 PM EDT
Precigen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.58 | 5.64 | 5.29 | 5.40 | 5.40 | -2.53% | 2,865,898 |
| Jul 23, 2026 | 5.18 | 5.56 | 5.14 | 5.54 | 5.54 | 4.14% | 3,088,099 |
| Jul 22, 2026 | 5.38 | 5.51 | 5.25 | 5.32 | 5.32 | -3.10% | 3,035,784 |
| Jul 21, 2026 | 5.12 | 5.59 | 5.11 | 5.49 | 5.49 | 8.28% | 4,381,982 |
| Jul 20, 2026 | 4.95 | 5.08 | 4.90 | 5.07 | 5.07 | 2.42% | 3,483,670 |
| Jul 17, 2026 | 4.87 | 5.05 | 4.81 | 4.95 | 4.95 | - | 2,966,651 |
| Jul 16, 2026 | 5.02 | 5.10 | 4.89 | 4.95 | 4.95 | -3.32% | 3,938,358 |
| Jul 15, 2026 | 5.13 | 5.15 | 5.01 | 5.12 | 5.12 | - | 1,912,238 |
| Jul 14, 2026 | 5.18 | 5.22 | 5.00 | 5.12 | 5.12 | -0.97% | 2,901,370 |
| Jul 13, 2026 | 5.25 | 5.26 | 5.04 | 5.17 | 5.17 | -2.82% | 3,041,566 |
| Jul 10, 2026 | 5.50 | 5.50 | 5.17 | 5.32 | 5.32 | -3.80% | 3,454,856 |
| Jul 9, 2026 | 5.56 | 5.69 | 5.47 | 5.53 | 5.53 | -0.54% | 2,988,093 |
| Jul 8, 2026 | 5.40 | 5.68 | 5.38 | 5.56 | 5.56 | 0.91% | 3,738,017 |
| Jul 7, 2026 | 5.63 | 5.80 | 5.43 | 5.51 | 5.51 | -1.61% | 7,507,386 |
| 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 |
| Jun 5, 2026 | 3.84 | 3.88 | 3.53 | 3.58 | 3.58 | -7.25% | 5,330,704 |
| Jun 4, 2026 | 3.83 | 3.94 | 3.77 | 3.86 | 3.86 | 1.31% | 4,089,899 |
| Jun 3, 2026 | 3.86 | 3.90 | 3.69 | 3.81 | 3.81 | -1.30% | 7,793,884 |
| Jun 2, 2026 | 4.08 | 4.10 | 3.78 | 3.86 | 3.86 | -6.31% | 9,639,313 |
| Jun 1, 2026 | 4.28 | 4.40 | 4.11 | 4.12 | 4.12 | -5.07% | 4,835,655 |
| May 29, 2026 | 4.49 | 4.58 | 4.33 | 4.34 | 4.34 | -3.77% | 5,544,091 |
| May 28, 2026 | 4.51 | 4.68 | 4.35 | 4.51 | 4.51 | 2.50% | 5,692,401 |
| May 27, 2026 | 4.24 | 4.40 | 4.11 | 4.40 | 4.40 | 3.77% | 5,752,758 |
| May 26, 2026 | 4.29 | 4.37 | 4.14 | 4.24 | 4.24 | - | 6,099,106 |
| May 22, 2026 | 4.24 | 4.36 | 4.20 | 4.24 | 4.24 | -0.93% | 1,713,082 |
| May 21, 2026 | 4.18 | 4.31 | 4.12 | 4.28 | 4.28 | 0.23% | 2,242,403 |
| May 20, 2026 | 4.21 | 4.37 | 4.19 | 4.27 | 4.27 | 2.64% | 3,104,750 |
| May 19, 2026 | 4.05 | 4.26 | 3.98 | 4.16 | 4.16 | 2.21% | 2,957,145 |
| May 18, 2026 | 4.42 | 4.46 | 3.95 | 4.07 | 4.07 | -7.92% | 5,177,867 |
| 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 |