Precigen Inc (PGEN) Historical Stock Data
3.60 ↓0.15 (-4.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGEN is down -0.26% a day on average. There have been 15 days where Precigen Inc closed green and 15 days where PGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.79 | 3.60 | ↓$0.19 (-5.01%) | 3.60 | 3.85 | 3.11M |
| 2025-12-04 | 3.57 | 3.75 | ↑$0.18 (5.04%) | 3.51 | 3.81 | 1.91M |
| 2025-12-03 | 3.48 | 3.57 | ↑$0.09 (2.59%) | 3.46 | 3.58 | 2.62M |
| 2025-12-02 | 3.60 | 3.48 | ↓$0.12 (-3.33%) | 3.44 | 3.63 | 2.56M |
| 2025-12-01 | 3.86 | 3.61 | ↓$0.25 (-6.48%) | 3.57 | 3.86 | 3.15M |
| 2025-11-28 | 3.77 | 3.83 | ↑$0.06 (1.59%) | 3.72 | 3.92 | 1.78M |
| 2025-11-26 | 3.65 | 3.74 | ↑$0.10 (2.61%) | 3.54 | 3.79 | 3.30M |
| 2025-11-25 | 3.83 | 3.67 | ↓$0.16 (-4.18%) | 3.62 | 3.83 | 2.76M |
| 2025-11-24 | 3.88 | 3.82 | ↓$0.06 (-1.55%) | 3.81 | 4.01 | 6.55M |
| 2025-11-21 | 3.87 | 3.88 | ↑$0.01 (0.26%) | 3.71 | 4.06 | 4.63M |
| 2025-11-20 | 4.28 | 3.90 | ↓$0.38 (-8.88%) | 3.88 | 4.49 | 5.31M |
| 2025-11-19 | 4.79 | 4.22 | ↓$0.57 (-11.90%) | 4.21 | 4.81 | 5.28M |
| 2025-11-18 | 4.92 | 4.85 | ↓$0.07 (-1.42%) | 4.76 | 5.00 | 4.38M |
| 2025-11-17 | 4.84 | 4.90 | ↑$0.06 (1.24%) | 4.71 | 5.00 | 5.46M |
| 2025-11-14 | 3.78 | 4.85 | ↑$1.07 (28.31%) | 3.74 | 5.19 | 16.76M |
| 2025-11-13 | 4.00 | 3.86 | ↓$0.14 (-3.50%) | 3.77 | 4.05 | 3.93M |
| 2025-11-12 | 3.97 | 4.02 | ↑$0.05 (1.26%) | 3.74 | 4.04 | 4M |
| 2025-11-11 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.82 | 4.03 | 3.79M |
| 2025-11-10 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.87 | 4.04 | 2.86M |
| 2025-11-07 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.62 | 3.94 | 3.37M |
| 2025-11-06 | 3.97 | 3.92 | ↓$0.05 (-1.26%) | 3.79 | 3.98 | 2.94M |
| 2025-11-05 | 3.89 | 3.99 | ↑$0.10 (2.57%) | 3.89 | 4.13 | 4.80M |
| 2025-11-04 | 4.02 | 3.88 | ↓$0.14 (-3.48%) | 3.86 | 4.15 | 2.40M |
| 2025-11-03 | 4.13 | 4.16 | ↑$0.03 (0.73%) | 4.04 | 4.35 | 5.67M |
| 2025-10-31 | 4.04 | 4.14 | ↑$0.10 (2.48%) | 3.95 | 4.15 | 6.40M |
| 2025-10-30 | 3.93 | 4.05 | ↑$0.12 (3.05%) | 3.93 | 4.08 | 2.07M |
| 2025-10-29 | 4.05 | 4.01 | ↓$0.04 (-0.99%) | 3.94 | 4.09 | 2.14M |
| 2025-10-28 | 4.28 | 4.06 | ↓$0.22 (-5.14%) | 3.96 | 4.35 | 2.70M |
| 2025-10-27 | 4.40 | 4.30 | ↓$0.10 (-2.27%) | 4.19 | 4.42 | 2.79M |
| 2025-10-24 | 4.33 | 4.33 | ↑$0.00 (0.00%) | 4.28 | 4.52 | 3.74M |
Create an account or log in to view more rows.
$PGEN we want higher!!!
$PGEN yeeeeeee haw
$PGEN gonna come down hard today
$PGEN I need a smoke after this trade
$PGEN buying all the dips.
$PGEN has just been halted from trading.
$PGEN wow. The volume is so low today. Unreal
$PGEN the market is selling off
$PGEN this is going to skyrocket tmr!!!
$PGEN Let’s goooo