Precigen, Inc. (PGEN)
NASDAQ: PGEN · Real-Time Price · USD
4.020
+0.060 (1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
4.160
+0.140 (3.48%)
Pre-market: Apr 29, 2026, 4:08 AM EDT
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.96 | 4.10 | 3.93 | 4.02 | 4.02 | 1.52% | 1,832,050 |
| 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 |
| Feb 2, 2026 | 4.44 | 4.86 | 4.37 | 4.83 | 4.83 | 7.57% | 2,505,869 |
| Jan 30, 2026 | 4.60 | 4.88 | 4.40 | 4.49 | 4.49 | -0.88% | 3,456,224 |
| Jan 29, 2026 | 4.44 | 4.62 | 4.30 | 4.53 | 4.53 | 1.57% | 2,586,471 |
| Jan 28, 2026 | 4.92 | 4.92 | 4.41 | 4.46 | 4.46 | -5.71% | 2,786,982 |
| Jan 27, 2026 | 4.75 | 4.88 | 4.68 | 4.73 | 4.73 | -0.42% | 2,303,912 |
| Jan 26, 2026 | 4.70 | 4.80 | 4.38 | 4.75 | 4.75 | -0.21% | 3,453,540 |
| Jan 23, 2026 | 4.90 | 5.10 | 4.59 | 4.76 | 4.76 | -1.65% | 4,851,027 |
| Jan 22, 2026 | 4.46 | 4.96 | 4.46 | 4.84 | 4.84 | 8.52% | 7,775,482 |
| Jan 21, 2026 | 4.31 | 4.48 | 4.25 | 4.46 | 4.46 | 1.59% | 2,391,962 |
| Jan 20, 2026 | 4.35 | 4.57 | 4.20 | 4.39 | 4.39 | -0.45% | 3,018,486 |
| Jan 16, 2026 | 4.31 | 4.45 | 4.12 | 4.41 | 4.41 | 6.52% | 3,636,911 |
| Jan 15, 2026 | 4.41 | 4.44 | 4.03 | 4.14 | 4.14 | -6.12% | 3,866,482 |
| Jan 14, 2026 | 4.16 | 4.48 | 4.10 | 4.41 | 4.41 | 5.76% | 3,614,375 |
| Jan 13, 2026 | 4.15 | 4.21 | 3.93 | 4.17 | 4.17 | 0.85% | 3,414,529 |
| Jan 12, 2026 | 4.53 | 4.59 | 4.10 | 4.14 | 4.14 | -9.91% | 5,971,957 |
| Jan 9, 2026 | 4.62 | 4.76 | 4.58 | 4.59 | 4.59 | -0.43% | 3,534,946 |
| Jan 8, 2026 | 4.76 | 4.82 | 4.39 | 4.61 | 4.61 | -4.95% | 3,862,178 |
| Jan 7, 2026 | 4.64 | 4.95 | 4.57 | 4.85 | 4.85 | 6.59% | 5,033,817 |
| Jan 6, 2026 | 4.17 | 4.57 | 4.14 | 4.55 | 4.55 | 8.85% | 3,929,534 |
| Jan 5, 2026 | 4.32 | 4.38 | 4.01 | 4.18 | 4.18 | -2.34% | 3,485,140 |
| Jan 2, 2026 | 4.19 | 4.35 | 4.11 | 4.28 | 4.28 | 2.39% | 2,777,919 |
| Dec 31, 2025 | 4.23 | 4.31 | 4.14 | 4.18 | 4.18 | -1.88% | 3,975,450 |
| Dec 30, 2025 | 4.42 | 4.43 | 4.17 | 4.26 | 4.26 | -4.27% | 3,170,618 |
| Dec 29, 2025 | 4.15 | 4.53 | 4.15 | 4.45 | 4.45 | 6.97% | 6,311,905 |
| Dec 26, 2025 | 4.17 | 4.24 | 4.05 | 4.16 | 4.16 | -0.72% | 2,816,841 |
| Dec 24, 2025 | 4.06 | 4.23 | 4.06 | 4.19 | 4.19 | 2.95% | 2,615,671 |
| Dec 23, 2025 | 4.17 | 4.30 | 3.96 | 4.07 | 4.07 | -7.08% | 4,909,976 |
| Dec 22, 2025 | 4.47 | 4.54 | 4.18 | 4.38 | 4.38 | 1.39% | 8,655,756 |
| Dec 19, 2025 | 4.22 | 4.53 | 4.12 | 4.32 | 4.32 | 3.60% | 23,042,128 |
| Dec 18, 2025 | 4.00 | 4.26 | 3.90 | 4.17 | 4.17 | 4.77% | 5,908,375 |
| Dec 17, 2025 | 3.96 | 4.09 | 3.78 | 3.98 | 3.98 | 2.84% | 9,324,721 |
| Dec 16, 2025 | 3.78 | 3.97 | 3.64 | 3.87 | 3.87 | 1.57% | 5,942,198 |
| Dec 15, 2025 | 3.69 | 3.91 | 3.65 | 3.81 | 3.81 | 3.25% | 4,224,142 |
| Dec 12, 2025 | 3.64 | 3.73 | 3.48 | 3.69 | 3.69 | 1.93% | 3,729,659 |
| Dec 11, 2025 | 3.53 | 3.75 | 3.52 | 3.62 | 3.62 | 3.13% | 2,243,731 |
| Dec 10, 2025 | 3.50 | 3.70 | 3.42 | 3.51 | 3.51 | - | 3,922,012 |
| Dec 9, 2025 | 3.68 | 3.76 | 3.49 | 3.51 | 3.51 | -4.88% | 2,355,194 |
| Dec 8, 2025 | 3.69 | 3.76 | 3.63 | 3.69 | 3.69 | 2.50% | 1,733,306 |
| Dec 5, 2025 | 3.79 | 3.85 | 3.60 | 3.60 | 3.60 | -4.00% | 3,108,844 |
| Dec 4, 2025 | 3.57 | 3.81 | 3.51 | 3.75 | 3.75 | 5.04% | 1,906,872 |
| Dec 3, 2025 | 3.48 | 3.58 | 3.46 | 3.57 | 3.57 | 2.59% | 2,622,261 |