Precigen Inc. (PGEN)
NASDAQ: PGEN
· Real-Time Price · USD
4.36
-0.20 (-4.39%)
At close: Sep 05, 2025, 3:59 PM
4.39
0.69%
Pre-market: Sep 08, 2025, 08:12 AM EDT
PGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.63 | 4.64 | 4.32 | 4.36 | 4.36 | -4.39% | 6,285,316 |
| Sep 4, 2025 | 4.74 | 4.76 | 4.49 | 4.56 | 4.56 | -4.00% | 6,061,105 |
| Sep 3, 2025 | 4.81 | 5.23 | 4.72 | 4.75 | 4.75 | -0.21% | 9,376,911 |
| Sep 2, 2025 | 4.49 | 4.93 | 4.48 | 4.76 | 4.76 | 5.54% | 9,875,446 |
| Aug 29, 2025 | 4.52 | 4.76 | 4.41 | 4.51 | 4.51 | -0.88% | 9,114,200 |
| Aug 28, 2025 | 4.58 | 4.83 | 4.49 | 4.55 | 4.55 | -0.87% | 10,276,400 |
| Aug 27, 2025 | 4.35 | 4.59 | 4.14 | 4.59 | 4.59 | 7.75% | 13,324,900 |
| Aug 26, 2025 | 4.00 | 4.28 | 3.98 | 4.26 | 4.26 | 7.04% | 9,791,200 |
| Aug 25, 2025 | 4.17 | 4.30 | 3.96 | 3.98 | 3.98 | -4.78% | 9,454,900 |
| Aug 22, 2025 | 3.65 | 4.21 | 3.62 | 4.18 | 4.18 | 14.84% | 24,213,239 |
| Aug 21, 2025 | 3.19 | 3.90 | 3.16 | 3.64 | 3.64 | 13.40% | 21,785,718 |
| Aug 20, 2025 | 3.14 | 3.25 | 2.94 | 3.21 | 3.21 | -0.31% | 8,919,718 |
| Aug 19, 2025 | 2.95 | 3.34 | 2.95 | 3.22 | 3.22 | 9.15% | 16,758,515 |
| Aug 18, 2025 | 2.90 | 2.95 | 2.62 | 2.95 | 2.95 | 0.34% | 20,963,513 |
| Aug 15, 2025 | 2.60 | 3.49 | 2.51 | 2.94 | 2.94 | 58.92% | 173,718,338 |
| Aug 14, 2025 | 1.90 | 1.95 | 1.80 | 1.85 | 1.85 | -3.14% | 4,127,800 |
| Aug 13, 2025 | 1.83 | 1.99 | 1.81 | 1.91 | 1.91 | 6.11% | 4,547,535 |
| Aug 12, 2025 | 1.74 | 1.81 | 1.72 | 1.80 | 1.80 | 3.45% | 2,246,171 |
| Aug 11, 2025 | 1.79 | 1.83 | 1.70 | 1.74 | 1.74 | -2.25% | 2,332,121 |
| Aug 8, 2025 | 1.84 | 1.88 | 1.77 | 1.78 | 1.78 | -5.32% | 1,918,300 |