Precigen Inc. (PGEN)
NASDAQ: PGEN
· Real-Time Price · USD
3.21
-0.01 (-0.31%)
At close: Aug 20, 2025, 3:59 PM
3.15
-1.87%
After-hours: Aug 20, 2025, 06:08 PM EDT
PGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.95 | 3.34 | 2.95 | 3.22 | 3.22 | 9.15% | 15,970,526 |
| 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 |
| Aug 7, 2025 | 1.89 | 1.91 | 1.81 | 1.88 | 1.88 | 2.73% | 2,413,214 |
| Aug 6, 2025 | 1.95 | 2.00 | 1.82 | 1.83 | 1.83 | -5.18% | 3,600,910 |
| Aug 5, 2025 | 1.77 | 1.94 | 1.74 | 1.93 | 1.93 | 9.66% | 3,598,100 |
| Aug 4, 2025 | 1.70 | 1.79 | 1.70 | 1.76 | 1.76 | 5.39% | 2,302,009 |
| Aug 1, 2025 | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | -2.34% | 2,031,200 |
| Jul 31, 2025 | 1.72 | 1.76 | 1.67 | 1.71 | 1.71 | -1.16% | 1,829,108 |
| Jul 30, 2025 | 1.62 | 1.85 | 1.62 | 1.73 | 1.73 | 10.19% | 4,874,220 |
| Jul 29, 2025 | 1.59 | 1.70 | 1.57 | 1.57 | 1.57 | -0.63% | 3,116,149 |
| Jul 28, 2025 | 1.59 | 1.63 | 1.54 | 1.58 | 1.58 | 0.64% | 2,012,015 |
| Jul 25, 2025 | 1.59 | 1.64 | 1.55 | 1.57 | 1.57 | -1.88% | 2,829,315 |
| Jul 24, 2025 | 1.65 | 1.72 | 1.60 | 1.60 | 1.60 | -3.61% | 4,920,361 |
| Jul 23, 2025 | 1.59 | 1.70 | 1.54 | 1.66 | 1.66 | 9.21% | 3,804,527 |