NASDAQ : PGEN
Precigen, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Precigen, Inc. (PGEN) closed at 5.285 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.36 | 5.37 | 4.905 | 5.285 | 8,358,545 | -23.85% |
| 2026-10-30 | 6.49 | 7.035 | 6.49 | 6.94 | 8,104,564 | +4.52% |
| 2026-10-29 | 6.2 | 6.985 | 6.06 | 6.64 | 7,742,783 | +9.21% |
| 2026-10-28 | 6.06 | 6.345 | 6.03 | 6.08 | 3,673,952 | -1.14% |
| 2026-10-27 | 6.01 | 6.22 | 5.96 | 6.15 | 3,790,136 | +1.82% |
| 2026-10-26 | 6.24 | 6.31 | 6.01 | 6.04 | 2,547,296 | -2.42% |
| 2026-10-23 | 6.35 | 6.38 | 6.15 | 6.19 | 4,347,284 | -3.13% |
| 2026-10-22 | 6.5 | 6.63 | 6.28 | 6.39 | 6,253,831 | -3.18% |
| 2026-10-21 | 6.79 | 6.92 | 6.57 | 6.6 | 5,969,733 | -3.37% |
| 2026-10-20 | 6.62 | 6.945 | 6.51 | 6.83 | 6,174,061 | +2.55% |
| 2026-10-19 | 6.45 | 6.68 | 6.305 | 6.66 | 4,141,040 | +4.31% |
| 2026-10-16 | 7.19 | 7.22 | 6.305 | 6.385 | 5,488,292 | -11.26% |
| 2026-10-15 | 7.31 | 7.55 | 7.17 | 7.195 | 3,952,800 | -2.18% |
| 2026-10-14 | 7.48 | 7.7 | 7.33 | 7.355 | 4,196,741 | -1.67% |
| 2026-10-13 | 7.6 | 7.71 | 7.48 | 7.48 | 2,403,748 | -2.35% |
| 2026-10-12 | 7.77 | 7.87 | 7.63 | 7.66 | 2,163,269 | -1.92% |
| 2026-10-09 | 7.595 | 7.84 | 7.475 | 7.81 | 3,384,174 | +2.76% |
| 2026-10-08 | 7.49 | 7.64 | 7.4 | 7.6 | 3,829,582 | +0.80% |
| 2026-10-07 | 7.38 | 7.75 | 7.35 | 7.54 | 4,152,552 | -0.13% |
| 2026-10-06 | 7.79 | 7.9 | 7.49 | 7.55 | 5,140,065 | -2.45% |
| 2026-10-05 | 8.51 | 8.6 | 7.55 | 7.74 | 10,254,123 | -9.37% |
| 2026-10-02 | 8.3 | 8.55 | 8.18 | 8.54 | 6,363,365 | +4.02% |
| 2026-10-01 | 8.5 | 8.64 | 8.19 | 8.21 | 4,613,738 | -4.09% |
| 2026-09-30 | 8.13 | 8.98 | 8.09 | 8.56 | 11,685,477 | +6.34% |
| 2026-09-29 | 7.8 | 8.1 | 7.8 | 8.05 | 4,138,331 | +3.07% |
| 2026-09-28 | 7.61 | 7.86 | 7.5 | 7.81 | 3,491,108 | +0.77% |
| 2026-09-25 | 8.08 | 8.27 | 7.63 | 7.75 | 6,563,619 | +0.65% |
| 2026-09-24 | 7.37 | 7.755 | 7.325 | 7.7 | 4,617,864 | +3.49% |
| 2026-09-23 | 7.95 | 8.01 | 7.19 | 7.44 | 5,563,947 | -5.70% |
| 2026-09-22 | 7.64 | 8.04 | 7.52 | 7.89 | 5,329,026 | +2.47% |
| 2026-09-21 | 7.84 | 7.91 | 7.63 | 7.7 | 3,240,275 | -1.03% |
| 2026-09-18 | 7.98 | 8.039 | 7.695 | 7.78 | 9,578,263 | -1.14% |
| 2026-09-17 | 7.585 | 7.945 | 7.585 | 7.87 | 9,364,227 | +5.85% |
| 2026-09-16 | 7 | 7.49 | 6.94 | 7.435 | 8,226,554 | +6.21% |
| 2026-09-15 | 6.81 | 7.015 | 6.76 | 7 | 2,779,394 | +2.19% |
| 2026-09-14 | 6.86 | 7.11 | 6.83 | 6.85 | 2,825,661 | +0.00% |
| 2026-09-11 | 6.77 | 6.92 | 6.76 | 6.85 | 2,061,200 | +2.54% |
| 2026-09-10 | 6.7 | 6.73 | 6.54 | 6.68 | 2,838,548 | -1.76% |
| 2026-09-09 | 6.87 | 6.885 | 6.675 | 6.8 | 3,137,663 | -1.02% |
| 2026-09-08 | 6.89 | 7.02 | 6.72 | 6.87 | 2,770,688 | -3.24% |
| 2026-09-04 | 7.12 | 7.27 | 7.08 | 7.1 | 2,192,987 | -0.56% |
| 2026-09-03 | 7 | 7.14 | 6.98 | 7.14 | 2,188,672 | +1.85% |
| 2026-09-02 | 6.91 | 7.14 | 6.815 | 7.01 | 2,638,059 | +2.19% |
| 2026-09-01 | 6.81 | 7 | 6.8 | 6.86 | 2,806,113 | -1.01% |
| 2026-08-31 | 6.934 | 7 | 6.602 | 6.93 | 4,135,656 | -0.29% |
| 2026-08-28 | 7.11 | 7.19 | 6.92 | 6.95 | 2,703,251 | -3.34% |
| 2026-08-27 | 7.435 | 7.46 | 7.14 | 7.19 | 4,977,077 | -3.10% |
| 2026-08-26 | 7.66 | 7.715 | 7.28 | 7.42 | 7,409,483 | +1.92% |
| 2026-08-25 | 7.29 | 7.55 | 7.23 | 7.28 | 5,842,111 | +1.53% |
| 2026-08-24 | 7.15 | 7.205 | 6.93 | 7.17 | 3,350,148 | -0.42% |
| 2026-08-21 | 7.5 | 7.5 | 7.1 | 7.2 | 4,406,177 | -3.23% |
| 2026-08-20 | 7.06 | 7.49 | 6.975 | 7.44 | 7,838,247 | +3.91% |
| 2026-08-19 | 6.97 | 7.21 | 6.8 | 7.16 | 8,152,571 | +6.07% |
| 2026-08-18 | 6.42 | 6.79 | 6.34 | 6.75 | 4,356,333 | +3.05% |
| 2026-08-17 | 6.165 | 6.78 | 6.1 | 6.55 | 6,277,580 | +7.38% |
| 2026-08-14 | 6.32 | 6.395 | 6.08 | 6.1 | 7,960,238 | -6.01% |
| 2026-08-13 | 6.97 | 6.97 | 6.455 | 6.49 | 5,532,833 | -5.26% |
| 2026-08-12 | 6.88 | 6.95 | 6.65 | 6.85 | 4,424,089 | -0.15% |
| 2026-08-11 | 7.1 | 7.1 | 6.75 | 6.86 | 4,876,243 | -2.00% |
| 2026-08-10 | 7.21 | 7.32 | 6.975 | 7 | 4,753,488 | -3.18% |
| 2026-08-07 | 7.05 | 7.26 | 6.93 | 7.23 | 5,758,900 | +4.63% |
| 2026-08-06 | 6.86 | 7.115 | 6.67 | 6.91 | 7,269,947 | +0.29% |
| 2026-08-05 | 7.02 | 7.23 | 6.55 | 6.89 | 16,936,790 | +5.51% |
| 2026-08-04 | 6.63 | 6.798 | 6.365 | 6.53 | 8,015,238 | -1.21% |
| 2026-08-03 | 6.23 | 6.7 | 6.07 | 6.61 | 7,441,195 | +5.42% |
| 2026-07-31 | 5.94 | 6.28 | 5.92 | 6.27 | 5,624,066 | +5.56% |
| 2026-07-30 | 5.38 | 5.96 | 5.38 | 5.94 | 3,594,425 | +8.99% |
| 2026-07-29 | 5.57 | 5.63 | 5.365 | 5.45 | 3,561,608 | -1.45% |
| 2026-07-28 | 5.41 | 5.57 | 5.224 | 5.53 | 3,760,531 | +2.03% |
| 2026-07-27 | 5.41 | 5.69 | 5.39 | 5.42 | 5,534,326 | +0.37% |
| 2026-07-24 | 5.58 | 5.64 | 5.29 | 5.4 | 2,866,922 | -2.53% |
| 2026-07-23 | 5.182 | 5.56 | 5.135 | 5.54 | 3,101,197 | +4.14% |
| 2026-07-22 | 5.375 | 5.51 | 5.245 | 5.32 | 3,036,662 | -3.10% |
| 2026-07-21 | 5.12 | 5.589 | 5.105 | 5.49 | 4,384,642 | +8.28% |
| 2026-07-20 | 4.95 | 5.08 | 4.895 | 5.07 | 3,485,763 | +2.42% |
| 2026-07-17 | 4.87 | 5.045 | 4.81 | 4.95 | 2,967,831 | +0.00% |
| 2026-07-16 | 5.02 | 5.1 | 4.89 | 4.95 | 3,943,713 | -3.32% |
| 2026-07-15 | 5.129 | 5.145 | 5.01 | 5.12 | 1,917,884 | +0.00% |
| 2026-07-14 | 5.18 | 5.22 | 5 | 5.12 | 2,904,684 | -0.97% |
| 2026-07-13 | 5.25 | 5.26 | 5.035 | 5.17 | 3,042,726 | -2.82% |
| 2026-07-10 | 5.5 | 5.5 | 5.17 | 5.32 | 3,455,433 | -3.80% |
| 2026-07-09 | 5.56 | 5.685 | 5.47 | 5.53 | 2,989,087 | -0.54% |
| 2026-07-08 | 5.4 | 5.68 | 5.38 | 5.56 | 3,738,939 | +0.91% |
| 2026-07-07 | 5.63 | 5.795 | 5.43 | 5.51 | 7,508,520 | -1.61% |
| 2026-07-06 | 5.58 | 5.79 | 5.395 | 5.6 | 5,158,293 | -0.71% |
| 2026-07-02 | 5.33 | 5.66 | 5.255 | 5.64 | 4,766,167 | +7.43% |
| 2026-07-01 | 5.65 | 5.67 | 5.2 | 5.25 | 7,609,982 | -7.89% |
| 2026-06-30 | 5.92 | 5.97 | 5.62 | 5.7 | 4,217,181 | -3.72% |
| 2026-06-29 | 5.893 | 6.04 | 5.74 | 5.92 | 6,288,182 | +1.02% |
| 2026-06-26 | 5.5 | 5.95 | 5.482 | 5.86 | 11,313,031 | +6.16% |
| 2026-06-25 | 5.61 | 5.68 | 5.431 | 5.52 | 5,354,637 | +2.22% |
| 2026-06-24 | 5.43 | 5.61 | 5.26 | 5.4 | 5,606,434 | +0.75% |
| 2026-06-23 | 5.29 | 5.59 | 5.265 | 5.36 | 5,246,932 | -0.37% |
| 2026-06-22 | 4.89 | 5.39 | 4.89 | 5.38 | 8,546,937 | +11.62% |
| 2026-06-18 | 4.76 | 4.87 | 4.59 | 4.82 | 4,755,744 | +1.90% |
| 2026-06-17 | 4.76 | 4.9 | 4.71 | 4.73 | 3,834,276 | -0.42% |
| 2026-06-16 | 4.81 | 4.85 | 4.65 | 4.75 | 3,576,790 | -1.04% |
| 2026-06-15 | 4.6 | 4.8 | 4.435 | 4.8 | 6,770,942 | +7.87% |
| 2026-06-12 | 4.57 | 4.71 | 4.41 | 4.45 | 4,562,399 | -1.77% |
| 2026-06-11 | 3.89 | 4.58 | 3.8 | 4.53 | 9,956,279 | +16.45% |
| 2026-06-10 | 3.7 | 3.98 | 3.7 | 3.89 | 4,243,869 | +4.85% |
| 2026-06-09 | 3.66 | 3.75 | 3.56 | 3.71 | 3,545,656 | +3.92% |
| 2026-06-08 | 3.59 | 3.68 | 3.51 | 3.57 | 4,631,205 | -0.28% |
| 2026-06-05 | 3.84 | 3.875 | 3.53 | 3.58 | 5,330,704 | -7.25% |
| 2026-06-04 | 3.83 | 3.935 | 3.77 | 3.86 | 4,089,899 | +1.31% |
| 2026-06-03 | 3.86 | 3.9 | 3.69 | 3.81 | 7,793,884 | -1.30% |
| 2026-06-02 | 4.08 | 4.103 | 3.78 | 3.86 | 9,639,313 | -6.31% |
| 2026-06-01 | 4.28 | 4.4 | 4.11 | 4.12 | 4,835,655 | -5.07% |
| 2026-05-29 | 4.49 | 4.58 | 4.33 | 4.34 | 5,544,091 | -3.77% |
| 2026-05-28 | 4.51 | 4.68 | 4.35 | 4.51 | 5,692,401 | +2.50% |
| 2026-05-27 | 4.24 | 4.4 | 4.11 | 4.4 | 5,752,758 | +3.77% |
| 2026-05-26 | 4.29 | 4.368 | 4.14 | 4.24 | 6,099,106 | +0.00% |
| 2026-05-22 | 4.24 | 4.36 | 4.2 | 4.24 | 1,713,082 | -0.93% |
| 2026-05-21 | 4.18 | 4.305 | 4.12 | 4.28 | 2,242,403 | +0.23% |
| 2026-05-20 | 4.21 | 4.365 | 4.19 | 4.27 | 3,104,750 | +2.64% |
| 2026-05-19 | 4.05 | 4.255 | 3.98 | 4.16 | 2,957,145 | +2.21% |
| 2026-05-18 | 4.42 | 4.46 | 3.95 | 4.07 | 5,177,867 | -7.92% |
| 2026-05-15 | 4.54 | 4.63 | 4.36 | 4.42 | 3,615,522 | -3.91% |
| 2026-05-14 | 4.58 | 4.87 | 4.32 | 4.6 | 9,730,900 | +10.84% |
| 2026-05-13 | 4.07 | 4.225 | 4.036 | 4.15 | 2,763,545 | +1.72% |