Precigen Inc PGEN
NASDAQ · United States · Health Technology
$8.21-0.35 (-4.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.21 | -4.09% | $8.50 | $8.64 | $8.19 | 4.61M |
| 2026-09-30 | $8.56 | +6.34% | $8.13 | $8.98 | $8.09 | 11.68M |
| 2026-09-29 | $8.05 | +3.07% | $7.80 | $8.10 | $7.80 | 4.14M |
| 2026-09-28 | $7.81 | +0.77% | $7.61 | $7.86 | $7.50 | 3.49M |
| 2026-09-25 | $7.75 | +0.65% | $8.08 | $8.27 | $7.63 | 6.56M |
| 2026-09-24 | $7.70 | +3.49% | $7.37 | $7.76 | $7.33 | 4.62M |
| 2026-09-23 | $7.44 | -5.70% | $7.95 | $8.01 | $7.19 | 5.56M |
| 2026-09-22 | $7.89 | +2.47% | $7.64 | $8.04 | $7.52 | 5.32M |
| 2026-09-21 | $7.70 | -1.03% | $7.84 | $7.91 | $7.63 | 3.24M |
| 2026-09-18 | $7.78 | -1.14% | $7.98 | $8.04 | $7.70 | 9.58M |
| 2026-09-17 | $7.87 | +5.78% | $7.59 | $7.95 | $7.59 | 9.36M |
| 2026-09-16 | $7.44 | +6.29% | $7.00 | $7.49 | $6.94 | 8.23M |
| 2026-09-15 | $7.00 | +2.19% | $6.81 | $7.02 | $6.76 | 2.78M |
| 2026-09-14 | $6.85 | 0.00% | $6.86 | $7.11 | $6.83 | 2.83M |
| 2026-09-11 | $6.85 | +2.54% | $6.77 | $6.92 | $6.76 | 2.06M |
| 2026-09-10 | $6.68 | -1.76% | $6.70 | $6.73 | $6.54 | 2.83M |
| 2026-09-09 | $6.80 | -1.02% | $6.87 | $6.89 | $6.68 | 3.14M |
| 2026-09-08 | $6.87 | -3.24% | $6.89 | $7.02 | $6.72 | 2.77M |
| 2026-09-04 | $7.10 | -0.56% | $7.12 | $7.27 | $7.08 | 2.19M |
| 2026-09-03 | $7.14 | +1.85% | $7.00 | $7.14 | $6.98 | 2.19M |
| 2026-09-02 | $7.01 | +2.19% | $6.91 | $7.14 | $6.82 | 2.64M |
| 2026-09-01 | $6.86 | -1.01% | $6.81 | $7.00 | $6.80 | 2.81M |
| 2026-08-31 | $6.93 | -0.29% | $6.93 | $7.00 | $6.60 | 4.13M |
| 2026-08-28 | $6.95 | -3.34% | $7.11 | $7.19 | $6.92 | 2.70M |
| 2026-08-27 | $7.19 | -3.10% | $7.44 | $7.46 | $7.14 | 4.97M |
| 2026-08-26 | $7.42 | +1.92% | $7.66 | $7.72 | $7.28 | 7.41M |
| 2026-08-25 | $7.28 | +1.53% | $7.29 | $7.55 | $7.23 | 5.83M |
| 2026-08-24 | $7.17 | -0.42% | $7.15 | $7.21 | $6.93 | 3.35M |
| 2026-08-21 | $7.20 | -3.23% | $7.50 | $7.50 | $7.10 | 4.41M |
| 2026-08-20 | $7.44 | +3.91% | $7.06 | $7.49 | $6.98 | 7.84M |
| 2026-08-19 | $7.16 | +6.07% | $6.97 | $7.21 | $6.80 | 8.15M |
| 2026-08-18 | $6.75 | +3.05% | $6.42 | $6.79 | $6.34 | 4.36M |
| 2026-08-17 | $6.55 | +7.38% | $6.17 | $6.78 | $6.10 | 6.28M |
| 2026-08-14 | $6.10 | -6.01% | $6.32 | $6.40 | $6.08 | 7.96M |
| 2026-08-13 | $6.49 | -5.26% | $6.97 | $6.97 | $6.46 | 5.53M |
| 2026-08-12 | $6.85 | -0.15% | $6.88 | $6.95 | $6.65 | 4.42M |
| 2026-08-11 | $6.86 | -2.00% | $7.10 | $7.10 | $6.75 | 4.88M |
| 2026-08-10 | $7.00 | -3.18% | $7.21 | $7.32 | $6.98 | 4.75M |
| 2026-08-07 | $7.23 | +4.63% | $7.05 | $7.26 | $6.93 | 5.76M |
| 2026-08-06 | $6.91 | +0.29% | $6.86 | $7.12 | $6.67 | 7.27M |
| 2026-08-05 | $6.89 | +5.51% | $7.02 | $7.23 | $6.55 | 16.94M |
| 2026-08-04 | $6.53 | -1.21% | $6.63 | $6.80 | $6.37 | 8.02M |
| 2026-08-03 | $6.61 | +5.42% | $6.23 | $6.70 | $6.07 | 7.44M |
| 2026-07-31 | $6.27 | +5.56% | $5.94 | $6.28 | $5.92 | 5.62M |
| 2026-07-30 | $5.94 | +8.99% | $5.38 | $5.96 | $5.38 | 3.59M |
| 2026-07-29 | $5.45 | -1.45% | $5.57 | $5.63 | $5.37 | 3.56M |
| 2026-07-28 | $5.53 | +2.03% | $5.41 | $5.57 | $5.22 | 3.76M |
| 2026-07-27 | $5.42 | +0.37% | $5.41 | $5.69 | $5.39 | 5.53M |
| 2026-07-24 | $5.40 | -2.53% | $5.58 | $5.64 | $5.29 | 2.87M |
| 2026-07-23 | $5.54 | +4.14% | $5.18 | $5.56 | $5.14 | 3.10M |
| 2026-07-22 | $5.32 | -3.10% | $5.38 | $5.51 | $5.25 | 3.04M |
| 2026-07-21 | $5.49 | +8.28% | $5.12 | $5.59 | $5.11 | 4.38M |
| 2026-07-20 | $5.07 | +2.42% | $4.95 | $5.08 | $4.90 | 3.49M |
| 2026-07-17 | $4.95 | 0.00% | $4.87 | $5.05 | $4.81 | 2.97M |
| 2026-07-16 | $4.95 | -3.32% | $5.02 | $5.10 | $4.89 | 3.94M |
| 2026-07-15 | $5.12 | 0.00% | $5.13 | $5.15 | $5.01 | 1.92M |
| 2026-07-14 | $5.12 | -0.97% | $5.18 | $5.22 | $5.00 | 2.90M |
| 2026-07-13 | $5.17 | -2.82% | $5.25 | $5.26 | $5.04 | 3.04M |
| 2026-07-10 | $5.32 | -3.80% | $5.50 | $5.50 | $5.17 | 3.46M |
| 2026-07-09 | $5.53 | -0.54% | $5.56 | $5.69 | $5.47 | 2.99M |
| 2026-07-08 | $5.56 | +0.91% | $5.40 | $5.68 | $5.38 | 3.74M |
| 2026-07-07 | $5.51 | -1.61% | $5.63 | $5.80 | $5.43 | 7.51M |
| 2026-07-06 | $5.60 | -0.71% | $5.58 | $5.79 | $5.40 | 5.16M |
| 2026-07-02 | $5.64 | +7.43% | $5.33 | $5.66 | $5.26 | 4.77M |
| 2026-07-01 | $5.25 | -7.89% | $5.65 | $5.67 | $5.20 | 7.61M |
| 2026-06-30 | $5.70 | -3.72% | $5.92 | $5.97 | $5.62 | 4.22M |
| 2026-06-29 | $5.92 | +1.02% | $5.89 | $6.04 | $5.74 | 6.29M |
| 2026-06-26 | $5.86 | +6.16% | $5.50 | $5.95 | $5.48 | 11.31M |
| 2026-06-25 | $5.52 | +2.22% | $5.61 | $5.68 | $5.43 | 5.35M |
| 2026-06-24 | $5.40 | +0.75% | $5.43 | $5.61 | $5.26 | 5.61M |
| 2026-06-23 | $5.36 | -0.37% | $5.29 | $5.59 | $5.27 | 5.25M |
| 2026-06-22 | $5.38 | +11.62% | $4.89 | $5.39 | $4.89 | 8.55M |
| 2026-06-18 | $4.82 | +1.90% | $4.76 | $4.87 | $4.59 | 4.76M |
| 2026-06-17 | $4.73 | -0.42% | $4.76 | $4.90 | $4.71 | 3.83M |
| 2026-06-16 | $4.75 | -1.04% | $4.81 | $4.85 | $4.65 | 3.58M |
| 2026-06-15 | $4.80 | +7.87% | $4.60 | $4.80 | $4.44 | 6.77M |
| 2026-06-12 | $4.45 | -1.77% | $4.57 | $4.71 | $4.41 | 4.55M |
| 2026-06-11 | $4.53 | +16.45% | $3.89 | $4.58 | $3.80 | 9.96M |
| 2026-06-10 | $3.89 | +4.85% | $3.70 | $3.98 | $3.70 | 4.24M |
| 2026-06-09 | $3.71 | +3.92% | $3.66 | $3.75 | $3.56 | 3.55M |
| 2026-06-08 | $3.57 | -0.28% | $3.59 | $3.68 | $3.51 | 4.63M |
| 2026-06-05 | $3.58 | -7.25% | $3.84 | $3.88 | $3.53 | 5.33M |
| 2026-06-04 | $3.86 | +1.31% | $3.83 | $3.94 | $3.77 | 4.09M |
| 2026-06-03 | $3.81 | -1.30% | $3.86 | $3.90 | $3.69 | 7.79M |
| 2026-06-02 | $3.86 | -6.31% | $4.08 | $4.10 | $3.78 | 9.64M |
| 2026-06-01 | $4.12 | -5.07% | $4.28 | $4.40 | $4.11 | 4.84M |
| 2026-05-29 | $4.34 | -3.77% | $4.49 | $4.58 | $4.33 | 5.54M |
| 2026-05-28 | $4.51 | +2.50% | $4.51 | $4.68 | $4.35 | 5.69M |
| 2026-05-27 | $4.40 | +3.77% | $4.24 | $4.40 | $4.11 | 5.75M |
| 2026-05-26 | $4.24 | 0.00% | $4.29 | $4.37 | $4.14 | 6.10M |