Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
5.86
+0.34 (6.16%)
At close: Jun 26, 2026, 4:00 PM EDT
5.82
-0.04 (-0.77%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.50 | 5.95 | 5.48 | 5.86 | 5.86 | 6.16% | 10,874,294 |
| Jun 25, 2026 | 5.61 | 5.68 | 5.43 | 5.52 | 5.52 | 2.22% | 5,339,595 |
| Jun 24, 2026 | 5.43 | 5.61 | 5.26 | 5.40 | 5.40 | 0.75% | 5,099,277 |
| Jun 23, 2026 | 5.29 | 5.59 | 5.27 | 5.36 | 5.36 | -0.37% | 5,245,569 |
| Jun 22, 2026 | 4.89 | 5.39 | 4.89 | 5.38 | 5.38 | 11.62% | 8,499,050 |
| Jun 18, 2026 | 4.76 | 4.87 | 4.59 | 4.82 | 4.82 | 1.90% | 4,755,703 |
| 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 |
| 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 |
| 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 |
| Feb 18, 2026 | 5.18 | 5.23 | 4.65 | 4.88 | 4.88 | -6.33% | 6,315,318 |
| Feb 17, 2026 | 4.86 | 5.47 | 4.82 | 5.21 | 5.21 | 5.68% | 9,016,465 |
| Feb 13, 2026 | 4.79 | 4.95 | 4.68 | 4.93 | 4.93 | 4.01% | 2,409,774 |
| Feb 12, 2026 | 4.95 | 5.00 | 4.63 | 4.74 | 4.74 | -3.46% | 2,524,901 |
| Feb 11, 2026 | 4.61 | 4.94 | 4.41 | 4.91 | 4.91 | 5.36% | 3,977,387 |
| Feb 10, 2026 | 4.70 | 4.72 | 4.53 | 4.66 | 4.66 | 2.19% | 3,436,845 |
| Feb 9, 2026 | 4.31 | 4.60 | 4.12 | 4.56 | 4.56 | 6.29% | 3,980,694 |
| Feb 6, 2026 | 4.28 | 4.46 | 4.28 | 4.29 | 4.29 | 1.18% | 3,843,791 |
| Feb 5, 2026 | 4.49 | 4.60 | 4.22 | 4.24 | 4.24 | -7.02% | 3,736,702 |
| Feb 4, 2026 | 4.79 | 4.90 | 4.45 | 4.56 | 4.56 | -5.00% | 3,296,145 |
| Feb 3, 2026 | 4.88 | 5.02 | 4.59 | 4.80 | 4.80 | -0.62% | 2,665,685 |