Precigen Inc. (PGEN)
NASDAQ: PGEN
· Real-Time Price · USD
3.25
-0.08 (-2.40%)
At close: Oct 03, 2025, 3:59 PM
3.24
-0.28%
After-hours: Oct 03, 2025, 07:36 PM EDT
PGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.38 | 3.38 | 3.20 | 3.25 | 3.25 | -2.40% | 3,734,947 |
| Oct 2, 2025 | 3.38 | 3.42 | 3.26 | 3.33 | 3.33 | -0.30% | 4,624,036 |
| Oct 1, 2025 | 3.27 | 3.49 | 3.27 | 3.34 | 3.34 | 1.52% | 4,372,910 |
| Sep 30, 2025 | 3.61 | 3.73 | 3.28 | 3.29 | 3.29 | -9.37% | 7,043,417 |
| Sep 29, 2025 | 3.62 | 3.73 | 3.53 | 3.63 | 3.63 | 3.42% | 3,477,200 |
| Sep 26, 2025 | 3.48 | 3.55 | 3.37 | 3.51 | 3.51 | 0.57% | 4,357,800 |
| Sep 25, 2025 | 3.75 | 3.76 | 3.47 | 3.49 | 3.49 | -9.59% | 5,952,900 |
| Sep 24, 2025 | 3.76 | 4.00 | 3.73 | 3.86 | 3.86 | 4.04% | 8,072,500 |
| Sep 23, 2025 | 3.87 | 3.97 | 3.62 | 3.71 | 3.71 | -3.64% | 6,173,018 |
| Sep 22, 2025 | 3.74 | 3.97 | 3.72 | 3.85 | 3.85 | 2.67% | 5,871,700 |
| Sep 19, 2025 | 3.79 | 3.85 | 3.62 | 3.75 | 3.75 | -1.32% | 13,344,900 |
| Sep 18, 2025 | 3.84 | 4.10 | 3.75 | 3.80 | 3.80 | -0.52% | 7,106,600 |
| Sep 17, 2025 | 3.88 | 4.01 | 3.79 | 3.82 | 3.82 | -1.80% | 3,513,700 |
| Sep 16, 2025 | 3.63 | 4.14 | 3.60 | 3.89 | 3.89 | 8.36% | 9,299,045 |
| Sep 15, 2025 | 3.81 | 3.86 | 3.47 | 3.59 | 3.59 | -5.28% | 6,604,700 |
| Sep 12, 2025 | 4.10 | 4.14 | 3.77 | 3.79 | 3.79 | -8.45% | 5,394,400 |
| Sep 11, 2025 | 4.07 | 4.17 | 4.05 | 4.14 | 4.14 | 1.47% | 3,367,205 |
| Sep 10, 2025 | 4.12 | 4.21 | 3.89 | 4.08 | 4.08 | -1.21% | 6,530,800 |
| Sep 9, 2025 | 4.13 | 4.25 | 4.02 | 4.13 | 4.13 | -0.72% | 5,768,946 |
| Sep 8, 2025 | 4.37 | 4.56 | 4.16 | 4.16 | 4.16 | -4.59% | 6,231,600 |
Page 1 of 136