Dark

PGEN
Precigen, Inc. Common Stock
stock NASDAQ

Market Open

Feb 11, 2026 11:20:38 AM EST

4.66USD-0.107%(0.00)806,303

4.65Bid 4.66Ask 0.01Spread

Pre-market

Feb 11, 2026 8:28:30 AM EST

4.60USD-1.335%(-0.06)400

After-hours

Feb 10, 2026 4:45:30 PM EST

4.66USD+0.215%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-11	4.6500	4.660000	4.42000	4.6600	0.000%	806,303	0.000%
2026-02-10	4.7000	4.720000	4.53000	4.6600	+2.193%	3,436,508	0.000%
2026-02-09	4.3100	4.598700	4.12000	4.5600	+6.294%	3,980,694	+2.193%
2026-02-06	4.2800	4.460000	4.28000	4.2900	+1.179%	3,843,791	+8.625%
2026-02-05	4.4900	4.600400	4.22010	4.2400	-7.018%	3,736,702	+9.906%
2026-02-04	4.7900	4.899600	4.45000	4.5600	-5.000%	3,296,129	+2.193%
2026-02-03	4.8800	5.020000	4.59000	4.8000	-0.621%	2,665,519	-2.917%
2026-02-02	4.4400	4.855000	4.37010	4.8300	+7.572%	2,505,869	-3.520%
2026-01-30	4.6000	4.880000	4.39500	4.4900	-0.883%	3,456,224	+3.786%
2026-01-29	4.4400	4.620000	4.30000	4.5300	+1.570%	2,586,371	+2.870%
2026-01-28	4.9200	4.920000	4.41200	4.4600	-5.708%	2,779,020	+4.484%
2026-01-27	4.7500	4.880000	4.67500	4.7300	-0.421%	2,303,912	-1.480%
2026-01-26	4.7000	4.800000	4.38000	4.7500	-0.210%	3,440,405	-1.895%
2026-01-23	4.9000	5.100000	4.59440	4.7600	-1.653%	4,851,027	-2.101%
2026-01-22	4.4600	4.960000	4.46000	4.8400	+8.520%	7,775,482	-3.719%
2026-01-21	4.3120	4.480000	4.25000	4.4600	+1.595%	2,389,907	+4.484%
2026-01-20	4.3500	4.570000	4.20000	4.3900	-0.454%	3,013,064	+6.150%
2026-01-16	4.3100	4.445000	4.12000	4.4100	+6.522%	3,634,228	+5.669%
2026-01-15	4.4100	4.440000	4.03000	4.1400	-6.122%	3,862,977	+12.560%
2026-01-14	4.1600	4.480000	4.10000	4.4100	+5.755%	3,608,783	+5.669%
2026-01-13	4.1500	4.210000	3.93000	4.1700	+0.846%	3,411,965	+11.751%
2026-01-12	4.5300	4.590000	4.09500	4.1350	-9.913%	5,966,592	+12.696%
2026-01-09	4.6200	4.760000	4.58000	4.5900	-0.434%	3,488,486	+1.525%
2026-01-08	4.7600	4.820000	4.38500	4.6100	-4.948%	3,857,228	+1.085%
2026-01-07	4.6400	4.950000	4.57000	4.8500	+6.593%	5,025,133	-3.918%
2026-01-06	4.1700	4.570000	4.14000	4.5500	+8.852%	3,926,379	+2.418%
2026-01-05	4.3200	4.379300	4.01000	4.1800	-2.336%	3,482,165	+11.483%
2026-01-02	4.1900	4.350000	4.10700	4.2800	+2.392%	2,774,292	+8.879%
2025-12-31	4.2300	4.310000	4.14000	4.1800	-1.878%	3,972,293	+11.483%
2025-12-30	4.4200	4.428000	4.16500	4.2600	-4.270%	3,169,370	+9.390%
2025-12-29	4.1500	4.530000	4.15000	4.4500	+6.971%	6,303,245	+4.719%
2025-12-26	4.1700	4.240000	4.05000	4.1600	-0.716%	2,812,597	+12.019%
2025-12-24	4.0600	4.230000	4.05900	4.1900	+2.948%	2,612,164	+11.217%
2025-12-23	4.1720	4.300000	3.96000	4.0700	-7.078%	4,905,180	+14.496%
2025-12-22	4.4680	4.540000	4.18000	4.3800	+1.389%	8,647,166	+6.393%
2025-12-19	4.2200	4.525000	4.12000	4.3200	+3.597%	23,027,673	+7.870%
2025-12-18	4.0000	4.260000	3.90000	4.1700	+4.774%	5,901,350	+11.751%
2025-12-17	3.9600	4.085000	3.78000	3.9800	+2.842%	9,319,746	+17.085%
2025-12-16	3.7800	3.965000	3.64120	3.8700	+1.575%	5,937,838	+20.413%
2025-12-15	3.6900	3.910000	3.65000	3.8100	+3.252%	4,220,160	+22.310%
2025-12-12	3.6400	3.730000	3.48000	3.6900	+1.934%	3,723,241	+26.287%
2025-12-11	3.5300	3.750000	3.52000	3.6200	+3.134%	2,241,318	+28.729%
2025-12-10	3.5000	3.700000	3.42000	3.5100	0.000%	3,916,892	+32.764%
2025-12-09	3.6800	3.760000	3.49000	3.5100	-4.878%	2,353,694	+32.764%
2025-12-08	3.6900	3.760000	3.63000	3.6900	+2.500%	1,731,191	+26.287%
2025-12-05	3.7900	3.850000	3.59500	3.6000	-4.000%	3,104,769	+29.444%
2025-12-04	3.5700	3.805800	3.51000	3.7500	+5.042%	1,905,415	+24.267%
2025-12-03	3.4800	3.580000	3.45500	3.5700	+2.586%	2,619,399	+30.532%
2025-12-02	3.6000	3.630000	3.44000	3.4800	-3.601%	2,560,982	+33.908%
2025-12-01	3.8600	3.860000	3.57000	3.6100	-5.744%	3,149,055	+29.086%
2025-11-28	3.7700	3.915000	3.71500	3.8300	+2.406%	1,775,649	+21.671%
2025-11-26	3.6450	3.785100	3.54000	3.7400	+1.907%	3,300,402	+24.599%
2025-11-25	3.8300	3.830000	3.61500	3.6700	-3.927%	2,755,434	+26.975%
2025-11-24	3.8800	4.010000	3.80500	3.8200	-1.546%	6,546,244	+21.990%
2025-11-21	3.8700	4.060000	3.71000	3.8800	-0.513%	4,612,201	+20.103%
2025-11-20	4.2800	4.485000	3.88000	3.9000	-7.583%	5,305,289	+19.487%
2025-11-19	4.7900	4.810000	4.21000	4.2200	-12.990%	5,266,571	+10.427%
2025-11-18	4.9200	5.000000	4.76000	4.8500	-1.020%	4,375,939	-3.918%
2025-11-17	4.8400	5.000000	4.71000	4.9000	+1.031%	5,461,762	-4.898%
2025-11-14	3.7800	5.190000	3.74000	4.8500	+25.648%	16,790,982	-3.918%
2025-11-13	4.0000	4.050000	3.77000	3.8600	-3.980%	3,929,402	+20.725%
2025-11-12	3.9700	4.040000	3.74000	4.0200	+1.515%	3,994,635	+15.920%
2025-11-11	4.0000	4.030000	3.82000	3.9600	-1.000%	3,789,626	+17.677%
2025-11-10	3.9700	4.040000	3.86500	4.0000	+2.564%	2,858,601	+16.500%
2025-11-07	3.9000	3.940000	3.61500	3.9000	-0.510%	3,367,186	+19.487%
2025-11-06	3.9700	3.980000	3.79000	3.9200	-1.754%	2,934,628	+18.878%
2025-11-05	3.8900	4.130000	3.89000	3.9900	+2.835%	4,800,152	+16.792%
2025-11-04	4.0200	4.150000	3.85500	3.8800	-6.731%	2,398,986	+20.103%
2025-11-03	4.1300	4.350000	4.04440	4.1600	+0.483%	5,668,849	+12.019%
2025-10-31	4.0400	4.150000	3.95000	4.1400	+2.222%	6,397,186	+12.560%
2025-10-30	3.9300	4.080000	3.93000	4.0500	+0.998%	2,070,315	+15.062%
2025-10-29	4.0500	4.090000	3.93500	4.0100	-1.232%	2,137,203	+16.209%
2025-10-28	4.2800	4.350000	3.96000	4.0600	-5.581%	2,699,747	+14.778%
2025-10-27	4.4000	4.420000	4.19000	4.3000	-0.693%	2,791,355	+8.372%
2025-10-24	4.3300	4.515000	4.28000	4.3300	+1.882%	3,742,561	+7.621%
2025-10-23	3.8800	4.270000	3.88000	4.2500	+8.696%	6,528,672	+9.647%
2025-10-22	4.1200	4.180000	3.85000	3.9100	-4.167%	4,314,429	+19.182%
2025-10-21	3.9300	4.240000	3.91000	4.0800	+3.553%	3,944,447	+14.216%
2025-10-20	4.0200	4.200000	3.90000	3.9400	-1.500%	4,689,775	+18.274%
2025-10-17	3.4400	4.045000	3.39000	4.0000	+14.613%	11,967,464	+16.500%
2025-10-16	3.5900	3.625000	3.43000	3.4900	-1.133%	4,860,493	+33.524%
2025-10-15	3.2500	3.550000	3.20000	3.5300	+10.313%	5,675,864	+32.011%
2025-10-14	3.1600	3.290000	3.11000	3.2000	-0.312%	4,200,651	+45.625%
2025-10-13	3.2800	3.290000	3.06000	3.2100	+2.885%	5,746,241	+45.171%
2025-10-10	3.2200	3.220000	2.99000	3.1200	-2.194%	7,964,412	+49.359%
2025-10-09	3.1900	3.220000	3.08000	3.1900	-0.932%	3,351,213	+46.082%
2025-10-08	3.3300	3.425000	3.20500	3.2200	-2.719%	5,177,161	+44.720%
2025-10-07	3.1400	3.335000	3.08000	3.3100	+5.414%	4,911,786	+40.785%
2025-10-06	3.3200	3.320000	3.12000	3.1400	-3.385%	4,092,329	+48.408%
2025-10-03	3.3800	3.380000	3.19500	3.2500	-2.402%	3,743,007	+43.385%
2025-10-02	3.3800	3.420000	3.26000	3.3300	-0.299%	4,624,036	+39.940%
2025-10-01	3.2700	3.490000	3.26500	3.3400	+1.520%	4,372,910	+39.521%
2025-09-30	3.6100	3.725000	3.28000	3.2900	-9.366%	7,043,417	+41.641%
2025-09-29	3.6150	3.730000	3.53000	3.6300	+3.419%	3,477,192	+28.375%
2025-09-26	3.4800	3.545000	3.37000	3.5100	+0.717%	4,357,772	+32.764%
2025-09-25	3.7500	3.760000	3.47000	3.4850	-9.715%	5,952,896	+33.716%
2025-09-24	3.7600	4.000000	3.73000	3.8600	+4.043%	8,072,469	+20.725%
2025-09-23	3.8700	3.970000	3.61500	3.7100	-3.636%	6,173,018	+25.606%
2025-09-22	3.7400	3.970000	3.72110	3.8500	+2.667%	5,871,659	+21.039%
2025-09-19	3.7900	3.850000	3.62000	3.7500	-1.316%	13,344,897	+24.267%
2025-09-18	3.8400	4.100000	3.75000	3.8000	-0.524%	7,106,556	+22.632%
2025-09-17	3.8800	4.010100	3.78500	3.8200	-1.799%	3,513,683	+21.990%
2025-09-16	3.6300	4.140000	3.60000	3.8900	+8.357%	9,299,045	+19.794%
2025-09-15	3.8100	3.860000	3.47000	3.5900	-5.277%	6,604,661	+29.805%
2025-09-12	4.1000	4.140000	3.77000	3.7900	-8.454%	5,394,372	+22.955%
2025-09-11	4.0700	4.170000	4.05000	4.1400	+1.471%	3,367,205	+12.560%
2025-09-10	4.1200	4.210000	3.88500	4.0800	-1.211%	6,530,796	+14.216%
2025-09-09	4.1300	4.248700	4.02000	4.1300	-0.721%	5,768,946	+12.833%
2025-09-08	4.3700	4.560000	4.15500	4.1600	-4.587%	6,231,597	+12.019%
2025-09-05	4.6300	4.640000	4.32000	4.3600	-4.386%	6,285,316	+6.881%
2025-09-04	4.7400	4.760500	4.49000	4.5600	-4.000%	6,061,105	+2.193%
2025-09-03	4.8100	5.225000	4.71500	4.7500	-0.210%	9,376,911	-1.895%
2025-09-02	4.4900	4.930000	4.47630	4.7600	+5.543%	9,875,446	-2.101%
2025-08-29	4.5200	4.765000	4.41000	4.5100	-0.879%	9,114,186	+3.326%
2025-08-28	4.5800	4.825000	4.49000	4.5500	-0.871%	10,276,369	+2.418%
2025-08-27	4.3500	4.590000	4.14000	4.5900	+7.746%	13,324,879	+1.525%
2025-08-26	4.0000	4.278800	3.98000	4.2600	+7.035%	9,791,200	+9.390%
2025-08-25	4.1700	4.295000	3.96000	3.9800	-4.785%	9,454,859	+17.085%
2025-08-22	3.6500	4.205000	3.62000	4.1800	+14.835%	24,213,239	+11.483%
2025-08-21	3.1900	3.895000	3.16000	3.6400	+13.396%	21,785,718	+28.022%
2025-08-20	3.1400	3.245000	2.94210	3.2100	-0.311%	8,919,718	+45.171%
2025-08-19	2.9500	3.340000	2.95000	3.2200	+9.153%	16,758,515	+44.720%
2025-08-18	2.9000	2.950000	2.62000	2.9500	+0.340%	20,963,513	+57.966%
2025-08-15	2.6000	3.489900	2.51000	2.9400	+58.919%	173,718,338	+58.503%
2025-08-14	1.9000	1.950000	1.80440	1.8500	-3.141%	4,127,794	+151.892%
2025-08-13	1.8300	1.985000	1.81000	1.9100	+6.111%	4,547,535	+143.979%
2025-08-12	1.7400	1.809900	1.72000	1.8000	+3.448%	2,246,171	+158.889%
2025-08-11	1.7900	1.825000	1.70000	1.7400	-2.247%	2,332,121	+167.816%
2025-08-08	1.8400	1.880000	1.77000	1.7800	-5.319%	1,918,270	+161.798%
2025-08-07	1.8900	1.905000	1.81000	1.8800	+2.732%	2,413,214	+147.872%
2025-08-06	1.9500	2.000000	1.81500	1.8300	-5.181%	3,600,910	+154.645%
2025-08-05	1.7700	1.940000	1.74000	1.9300	+9.659%	3,598,062	+141.451%
2025-08-04	1.7000	1.790000	1.70000	1.7600	+5.389%	2,302,009	+164.773%
2025-08-01	1.6700	1.690000	1.62500	1.6700	-2.339%	2,031,160	+179.042%
2025-07-31	1.7200	1.755000	1.67000	1.7100	-1.156%	1,829,108	+172.515%
2025-07-30	1.6200	1.850000	1.61880	1.7300	+10.191%	4,874,220	+169.364%
2025-07-29	1.5900	1.700000	1.57000	1.5700	-0.633%	3,116,149	+196.815%
2025-07-28	1.5900	1.630000	1.54000	1.5800	+0.637%	2,012,015	+194.937%
2025-07-25	1.5900	1.636400	1.54500	1.5700	-1.875%	2,829,315	+196.815%
2025-07-24	1.6500	1.720000	1.60000	1.6000	-3.614%	4,920,361	+191.250%
2025-07-23	1.5900	1.700000	1.54000	1.6600	+9.211%	3,804,527	+180.723%
2025-07-22	1.7400	1.740000	1.47000	1.5200	-16.940%	9,272,793	+206.579%
2025-07-21	1.7800	1.920000	1.76210	1.8300	+3.977%	1,796,630	+154.645%
2025-07-18	1.8500	1.905000	1.74010	1.7600	-3.297%	1,982,734	+164.773%
2025-07-17	1.8500	1.915000	1.82000	1.8200	-1.087%	1,663,311	+156.044%
2025-07-16	1.8800	1.950000	1.83000	1.8400	-0.541%	2,432,959	+153.261%
2025-07-15	1.9600	1.970000	1.84000	1.8500	-5.128%	1,572,507	+151.892%
2025-07-14	1.8300	2.005000	1.82500	1.9500	+6.557%	2,306,187	+138.974%
2025-07-11	1.8900	1.920000	1.81000	1.8300	-4.188%	1,347,645	+154.645%
2025-07-10	1.9200	1.963200	1.85000	1.9100	+0.526%	1,832,489	+143.979%
2025-07-09	1.7500	2.040000	1.73000	1.9000	+11.765%	9,428,448	+145.263%
2025-07-08	1.6000	1.710000	1.60000	1.7000	+6.918%	1,745,451	+174.118%
2025-07-07	1.6100	1.630000	1.56000	1.5900	-1.852%	1,183,567	+193.082%
2025-07-03	1.6100	1.630000	1.58000	1.6200	+0.621%	611,400	+187.654%
2025-07-02	1.4500	1.698200	1.45000	1.6100	+11.034%	3,913,922	+189.441%
2025-07-01	1.4200	1.500000	1.39500	1.4500	+2.113%	2,188,199	+221.379%
2025-06-30	1.4400	1.450000	1.40000	1.4200	0.000%	1,228,045	+228.169%
2025-06-27	1.4300	1.500000	1.39000	1.4200	-0.699%	5,164,445	+228.169%
2025-06-26	1.4300	1.440000	1.40000	1.4300	+0.704%	1,445,491	+225.874%
2025-06-25	1.5000	1.520000	1.41000	1.4200	-5.333%	1,712,942	+228.169%
2025-06-24	1.5000	1.550000	1.48000	1.5000	+1.351%	1,699,705	+210.667%
2025-06-23	1.4500	1.500000	1.41000	1.4800	+2.069%	1,283,986	+214.865%
2025-06-20	1.4900	1.500000	1.41000	1.4500	-2.685%	2,107,765	+221.379%
2025-06-18	1.4100	1.540000	1.38000	1.4900	+4.930%	1,519,748	+212.752%
2025-06-17	1.5500	1.560000	1.41500	1.4200	-7.792%	2,339,171	+228.169%
2025-06-16	1.5400	1.590000	1.50000	1.5400	+1.316%	2,039,844	+202.597%
2025-06-13	1.4900	1.550000	1.46500	1.5200	0.000%	1,253,971	+206.579%
2025-06-12	1.5000	1.550000	1.48000	1.5200	+1.333%	820,262	+206.579%
2025-06-11	1.5800	1.593000	1.50000	1.5000	-2.597%	1,227,692	+210.667%
2025-06-10	1.5100	1.605000	1.51000	1.5400	+2.667%	2,407,261	+202.597%
2025-06-09	1.5300	1.550000	1.46000	1.5000	0.000%	1,600,206	+210.667%
2025-06-06	1.3700	1.580000	1.35000	1.5000	+12.782%	3,690,859	+210.667%
2025-06-05	1.3300	1.390000	1.30000	1.3300	0.000%	1,222,279	+250.376%
2025-06-04	1.3600	1.389900	1.33000	1.3300	-2.206%	619,225	+250.376%
2025-06-03	1.3200	1.410000	1.28000	1.3600	+2.256%	1,266,424	+242.647%
2025-06-02	1.3300	1.400000	1.31500	1.3300	+0.758%	1,646,556	+250.376%
2025-05-30	1.3800	1.390000	1.28000	1.3200	-5.036%	1,416,078	+253.030%
2025-05-29	1.4000	1.425000	1.37000	1.3900	+1.460%	1,051,441	+235.252%
2025-05-28	1.4500	1.465000	1.35000	1.3700	-2.837%	1,935,527	+240.146%
2025-05-27	1.3800	1.470000	1.38000	1.4100	+2.920%	1,587,792	+230.496%
2025-05-23	1.3800	1.440000	1.35000	1.3700	-1.439%	1,416,927	+240.146%
2025-05-22	1.3200	1.440000	1.29000	1.3900	+5.303%	1,467,447	+235.252%
2025-05-21	1.3800	1.390000	1.29000	1.3200	-6.383%	2,264,428	+253.030%
2025-05-20	1.3600	1.410000	1.33000	1.4100	+3.676%	1,645,833	+230.496%
2025-05-19	1.4600	1.470000	1.30000	1.3600	-6.207%	1,640,850	+242.647%
2025-05-16	1.3200	1.529100	1.31000	1.4500	+10.687%	2,865,517	+221.379%
2025-05-15	1.2700	1.360000	1.26000	1.3100	+2.344%	3,142,172	+255.725%
2025-05-14	1.3500	1.360000	1.28000	1.2800	-5.185%	2,454,858	+264.063%
2025-05-13	1.3700	1.430000	1.30000	1.3500	-1.460%	1,953,749	+245.185%
2025-05-12	1.3900	1.480000	1.36000	1.3700	+3.008%	2,794,787	+240.146%
2025-05-09	1.3500	1.420000	1.33000	1.3300	-1.481%	858,450	+250.376%
2025-05-08	1.3300	1.400000	1.22500	1.3500	0.000%	2,414,367	+245.185%
2025-05-07	1.4100	1.440000	1.34000	1.3500	-3.226%	1,037,850	+245.185%
2025-05-06	1.5200	1.530000	1.36500	1.3950	-8.224%	1,995,802	+234.050%
2025-05-05	1.5700	1.595000	1.51500	1.5200	-3.185%	692,024	+206.579%
2025-05-02	1.5800	1.655000	1.55000	1.5700	+1.290%	1,156,026	+196.815%
2025-05-01	1.5800	1.600000	1.52180	1.5500	-0.641%	708,190	+200.645%
2025-04-30	1.4900	1.585000	1.48000	1.5600	+1.299%	748,326	+198.718%
2025-04-29	1.5400	1.610000	1.52000	1.5400	-0.645%	1,331,148	+202.597%
2025-04-28	1.5000	1.580000	1.48500	1.5500	+3.333%	1,107,056	+200.645%
2025-04-25	1.5900	1.590000	1.48000	1.5000	-5.660%	1,233,504	+210.667%
2025-04-24	1.6200	1.620000	1.53000	1.5900	-1.852%	1,112,848	+193.082%
2025-04-23	1.5600	1.650000	1.56000	1.6200	+5.882%	1,427,737	+187.654%
2025-04-22	1.3900	1.550000	1.39000	1.5300	+11.679%	1,981,297	+204.575%
2025-04-21	1.3700	1.460000	1.36500	1.3700	-1.439%	942,046	+240.146%
2025-04-17	1.3600	1.430000	1.33000	1.3900	+1.460%	1,051,636	+235.252%
2025-04-16	1.4300	1.430000	1.35000	1.3700	-4.861%	889,445	+240.146%
2025-04-15	1.4000	1.455000	1.39000	1.4400	+2.857%	970,670	+223.611%
2025-04-14	1.4600	1.490000	1.37000	1.4000	0.000%	1,851,517	+232.857%
2025-04-11	1.2700	1.420000	1.27000	1.4000	+9.375%	842,739	+232.857%
2025-04-10	1.3100	1.350000	1.25000	1.2800	-7.914%	1,456,558	+264.063%
2025-04-09	1.1300	1.430000	1.12000	1.3900	+18.803%	2,405,909	+235.252%
2025-04-08	1.3800	1.400000	1.14000	1.1700	-12.030%	1,669,365	+298.291%
2025-04-07	1.1700	1.345000	1.11000	1.3300	+7.258%	2,210,625	+250.376%
2025-04-04	1.3100	1.330000	1.21000	1.2400	-7.463%	2,309,531	+275.806%
2025-04-03	1.4000	1.430000	1.33000	1.3400	-9.459%	1,386,888	+247.761%
2025-04-02	1.4400	1.510000	1.38000	1.4800	+3.136%	1,037,392	+214.865%
2025-04-01	1.4500	1.500000	1.39000	1.4350	-3.691%	1,073,214	+224.739%
2025-03-31	1.5500	1.550000	1.41000	1.4900	-6.289%	1,872,521	+212.752%
2025-03-28	1.6400	1.640000	1.57000	1.5900	-3.049%	827,664	+193.082%
2025-03-27	1.5900	1.640000	1.54500	1.6400	+1.863%	1,442,264	+184.146%
2025-03-26	1.7100	1.710000	1.58000	1.6100	-5.848%	1,227,997	+189.441%
2025-03-25	1.8300	1.830000	1.67000	1.7100	-6.044%	1,722,896	+172.515%
2025-03-24	1.8700	1.870000	1.77000	1.8200	+0.552%	1,015,868	+156.044%
2025-03-21	1.8000	1.960000	1.78000	1.8100	+0.556%	2,314,361	+157.459%
2025-03-20	1.7800	1.830000	1.70000	1.8000	+0.559%	1,287,979	+158.889%
2025-03-19	1.6900	1.790000	1.63000	1.7900	+7.186%	1,386,670	+160.335%
2025-03-18	1.7800	1.780000	1.64500	1.6700	-6.180%	1,031,098	+179.042%
2025-03-17	1.8000	1.810000	1.68000	1.7800	-1.111%	1,493,396	+161.798%
2025-03-14	1.7500	1.810000	1.72000	1.8000	+3.448%	1,129,892	+158.889%
2025-03-13	1.8000	1.833400	1.70000	1.7400	-2.247%	833,751	+167.816%
2025-03-12	1.7500	1.800000	1.69000	1.7800	+2.299%	878,509	+161.798%
2025-03-11	1.7500	1.790000	1.65500	1.7400	-1.695%	1,635,975	+167.816%
2025-03-10	1.8600	1.880000	1.73000	1.7700	-4.839%	924,953	+163.277%
2025-03-07	1.8800	1.890000	1.80500	1.8600	-0.535%	1,122,947	+150.538%
2025-03-06	1.9000	1.950000	1.85500	1.8700	-3.109%	1,306,403	+149.198%
2025-03-05	1.7700	1.940000	1.76350	1.9300	+8.427%	1,479,358	+141.451%
2025-03-04	1.6100	1.800000	1.57000	1.7800	+6.587%	1,456,516	+161.798%
2025-03-03	1.7200	1.789700	1.61000	1.6700	-3.468%	1,807,412	+179.042%
2025-02-28	1.7600	1.787600	1.66000	1.7300	-1.143%	2,522,985	+169.364%
2025-02-27	1.7900	1.980000	1.73000	1.7500	-3.315%	1,802,659	+166.286%
2025-02-26	1.7300	1.925000	1.72000	1.8100	+4.624%	2,371,952	+157.459%
2025-02-25	2.0000	2.130000	1.68000	1.7300	-1.143%	5,348,156	+169.364%
2025-02-24	1.9200	1.925000	1.74000	1.7500	-8.377%	2,126,119	+166.286%
2025-02-21	2.0000	2.050000	1.87000	1.9100	-3.046%	1,125,987	+143.979%
2025-02-20	2.0200	2.060000	1.90020	1.9700	-2.956%	1,673,275	+136.548%
2025-02-19	2.0200	2.110000	1.96000	2.0300	+0.495%	1,623,771	+129.557%
2025-02-18	2.0000	2.170000	1.96000	2.0200	+3.061%	2,183,695	+130.693%
2025-02-14	2.0200	2.100000	1.94000	1.9600	-1.010%	2,404,862	+137.755%
2025-02-13	1.9000	2.040000	1.85000	1.9800	+3.665%	2,336,403	+135.354%
2025-02-12	1.7000	1.970000	1.70000	1.9100	+12.353%	3,733,874	+143.979%
2025-02-11	1.7700	1.801800	1.63000	1.7000	-4.494%	1,854,682	+174.118%
2025-02-10	1.7000	1.830000	1.65000	1.7800	+4.706%	2,045,005	+161.798%
2025-02-07	1.6200	1.835000	1.53000	1.7000	+6.250%	5,254,613	+174.118%
2025-02-06	1.5100	1.620000	1.47000	1.6000	+7.383%	3,315,393	+191.250%
2025-02-05	1.3400	1.510000	1.30500	1.4900	+12.030%	2,055,447	+212.752%
2025-02-04	1.2900	1.355000	1.29000	1.3300	+2.308%	929,150	+250.376%
2025-02-03	1.2700	1.315000	1.25000	1.3000	-3.704%	1,519,813	+258.462%
2025-01-31	1.3600	1.420000	1.33000	1.3500	-0.735%	1,668,504	+245.185%
2025-01-30	1.3000	1.370000	1.25000	1.3600	+4.615%	1,108,215	+242.647%
2025-01-29	1.2700	1.340000	1.24000	1.3000	+2.362%	1,126,808	+258.462%
2025-01-28	1.2450	1.325600	1.24000	1.2700	-2.308%	904,790	+266.929%
2025-01-27	1.3600	1.430000	1.26000	1.3000	-6.475%	1,584,063	+258.462%
2025-01-24	1.3300	1.435000	1.26000	1.3900	+3.731%	1,984,850	+235.252%
2025-01-23	1.1800	1.450000	1.16500	1.3400	+18.584%	4,689,600	+247.761%
2025-01-22	1.1600	1.185000	1.11000	1.1300	-4.237%	1,117,314	+312.389%
2025-01-21	1.1300	1.230000	1.11000	1.1800	+6.306%	1,617,329	+294.915%
2025-01-17	1.1300	1.155000	1.08000	1.1100	0.000%	1,141,729	+319.820%
2025-01-16	1.1200	1.149900	1.08010	1.1100	-1.770%	1,689,537	+319.820%
2025-01-15	1.1100	1.135000	1.07010	1.1300	+4.147%	1,084,016	+312.389%
2025-01-14	1.1000	1.110000	1.05500	1.0850	+1.402%	702,192	+329.493%
2025-01-13	1.1500	1.160000	1.05000	1.0700	-8.936%	1,391,742	+335.514%
2025-01-10	1.1700	1.210100	1.10000	1.1750	-0.424%	907,130	+296.596%
2025-01-08	1.3000	1.315000	1.16000	1.1800	-10.606%	1,701,471	+294.915%
2025-01-07	1.3300	1.460000	1.27500	1.3200	+3.937%	3,077,785	+253.030%
2025-01-06	1.2600	1.440000	1.17000	1.2700	+5.833%	4,627,203	+266.929%
2025-01-03	1.0800	1.220000	1.03000	1.2000	+11.111%	2,323,756	+288.333%
2025-01-02	1.2000	1.330000	1.06010	1.0800	-3.571%	6,278,480	+331.481%
2024-12-31	0.9300	1.200000	0.90000	1.1200	+20.030%	5,238,445	+316.071%
2024-12-30	0.8000	0.979900	0.75550	0.9331	+28.473%	5,611,839	+399.411%
2024-12-27	0.7188	0.755900	0.69160	0.7263	-1.679%	3,240,528	+541.608%
2024-12-26	0.7800	0.790000	0.73500	0.7387	-5.922%	893,874	+530.838%
2024-12-24	0.7560	0.788200	0.74800	0.7852	+5.241%	341,354	+493.479%
2024-12-23	0.7510	0.785000	0.74210	0.7461	-2.164%	958,945	+524.581%
2024-12-20	0.7300	0.772100	0.71000	0.7626	+5.070%	1,635,152	+511.067%
2024-12-19	0.7300	0.768300	0.72150	0.7258	+1.838%	1,427,477	+542.050%
2024-12-18	0.6825	0.777300	0.67250	0.7127	+3.260%	2,405,728	+553.852%
2024-12-17	0.6627	0.699500	0.65400	0.6902	+2.464%	1,127,541	+575.167%
2024-12-16	0.6700	0.718600	0.65130	0.6736	-0.252%	1,155,694	+591.805%
2024-12-13	0.7051	0.735900	0.67000	0.6753	-5.154%	1,732,303	+590.064%
2024-12-12	0.7500	0.751900	0.71000	0.7120	-5.092%	1,123,674	+554.494%
2024-12-11	0.7900	0.799600	0.75000	0.7502	-3.956%	1,045,993	+521.168%
2024-12-10	0.8100	0.816500	0.77660	0.7811	-2.739%	623,324	+496.595%
2024-12-09	0.7900	0.830600	0.79000	0.8031	+3.412%	788,555	+480.252%
2024-12-06	0.7730	0.803000	0.76530	0.7766	+0.466%	798,231	+500.052%
2024-12-05	0.8050	0.815650	0.76230	0.7730	-3.963%	1,188,197	+502.846%
2024-12-04	0.8727	0.882499	0.80080	0.8049	-6.819%	1,333,639	+478.954%
2024-12-03	0.8922	0.919700	0.85440	0.8638	-4.962%	763,177	+439.477%
2024-12-02	0.9395	0.940000	0.88030	0.9089	-2.489%	539,077	+412.708%
2024-11-29	0.9100	0.940000	0.88250	0.9321	+2.496%	380,878	+399.946%
2024-11-27	0.8800	0.940000	0.87000	0.9094	+5.756%	1,327,001	+412.426%
2024-11-26	0.9495	0.949500	0.84370	0.8599	-7.558%	1,087,655	+441.923%
2024-11-25	0.9000	0.955600	0.90000	0.9302	+3.058%	1,022,998	+400.968%
2024-11-22	0.9200	0.970000	0.89060	0.9026	-0.033%	844,372	+416.286%
2024-11-21	0.8400	0.930000	0.83170	0.9029	+7.912%	792,024	+416.115%
2024-11-20	0.8000	0.838700	0.79500	0.8367	+5.166%	647,321	+456.950%
2024-11-19	0.7900	0.805000	0.77390	0.7956	+0.429%	641,696	+485.721%
2024-11-18	0.8440	0.849900	0.79000	0.7922	-3.402%	1,097,807	+488.235%
2024-11-15	0.9200	0.925700	0.78110	0.8201	-7.113%	1,777,639	+468.223%
2024-11-14	0.9002	0.929300	0.87390	0.8829	-3.582%	557,964	+427.806%
2024-11-13	0.9435	0.970800	0.91360	0.9157	-3.570%	635,391	+408.900%
2024-11-12	1.0000	1.000000	0.94070	0.9496	-5.040%	1,185,334	+390.733%
2024-11-11	0.9700	1.050000	0.97000	1.0000	+2.480%	1,158,188	+366.000%
2024-11-08	0.9400	0.975800	0.92950	0.9758	+2.565%	516,898	+377.557%
2024-11-07	0.9150	0.998700	0.88720	0.9514	+6.290%	1,638,592	+389.804%
2024-11-06	0.8500	0.915000	0.84000	0.8951	+8.734%	1,080,939	+420.612%
2024-11-05	0.8030	0.839000	0.80300	0.8232	+1.280%	704,805	+466.084%
2024-11-04	0.8100	0.837300	0.80000	0.8128	-0.490%	667,611	+473.327%
2024-11-01	0.8000	0.824100	0.79010	0.8168	+3.629%	675,880	+470.519%
2024-10-31	0.8379	0.837900	0.78820	0.7882	-4.298%	863,861	+491.221%
2024-10-30	0.8500	0.851200	0.82330	0.8236	-2.255%	526,591	+465.809%
2024-10-29	0.8500	0.872200	0.82570	0.8426	-0.260%	919,642	+453.050%
2024-10-28	0.8600	0.900000	0.84100	0.8448	-0.612%	506,925	+451.610%
2024-10-25	0.8984	0.915200	0.85000	0.8500	-5.503%	660,289	+448.235%
2024-10-24	0.9416	0.949999	0.89000	0.8995	-4.319%	384,210	+418.066%
2024-10-23	0.9269	0.952900	0.92040	0.9401	+0.309%	329,033	+395.692%
2024-10-22	0.9300	0.949899	0.91100	0.9372	+1.079%	362,805	+397.226%
2024-10-21	0.9500	0.953100	0.89260	0.9272	-2.717%	529,340	+402.588%
2024-10-18	0.9220	0.970000	0.90010	0.9531	+4.175%	743,619	+388.931%
2024-10-17	0.8934	0.920600	0.88010	0.9149	+0.882%	526,561	+409.345%
2024-10-16	0.8800	0.924800	0.87000	0.9069	+4.337%	645,489	+413.838%
2024-10-15	0.8900	0.899000	0.85740	0.8692	-3.743%	457,804	+436.125%
2024-10-14	0.8854	0.919599	0.87900	0.9030	+0.490%	461,705	+416.058%
2024-10-11	0.8500	0.902200	0.82480	0.8986	+7.681%	528,345	+418.584%
2024-10-10	0.8360	0.859899	0.82390	0.8345	-1.824%	929,687	+458.418%
2024-10-09	0.8800	0.880000	0.84450	0.8500	-0.678%	449,578	+448.235%
2024-10-08	0.8530	0.869900	0.83280	0.8558	+0.682%	758,310	+444.520%
2024-10-07	0.8960	0.900000	0.84745	0.8500	-5.556%	1,010,927	+448.235%
2024-10-04	0.9200	0.942400	0.90000	0.9000	-2.174%	640,180	+417.778%
2024-10-03	0.9400	0.951500	0.92000	0.9200	-4.752%	342,885	+406.522%
2024-10-02	0.9500	0.980000	0.93150	0.9659	+2.093%	1,111,013	+382.452%
2024-10-01	0.9500	0.978200	0.93060	0.9461	-0.106%	861,274	+392.548%
2024-09-30	0.9600	0.960000	0.92120	0.9471	+0.063%	631,224	+392.028%
2024-09-27	0.9300	0.956600	0.91090	0.9465	+3.760%	623,688	+392.340%
2024-09-26	0.9444	0.944400	0.90660	0.9122	-1.234%	727,201	+410.853%
2024-09-25	0.9539	0.960800	0.91250	0.9236	-4.498%	884,002	+404.547%
2024-09-24	0.9610	0.979000	0.95000	0.9671	+0.301%	724,333	+381.853%
2024-09-23	0.9900	1.000000	0.94000	0.9642	-3.095%	1,147,835	+383.302%
2024-09-20	1.0500	1.050000	0.99000	0.9950	-7.009%	1,469,975	+368.342%
2024-09-19	1.0900	1.095000	1.04000	1.0700	+2.885%	666,719	+335.514%
2024-09-18	1.0000	1.090000	1.00000	1.0400	+4.313%	726,609	+348.077%
2024-09-17	1.0000	1.020000	0.98000	0.9970	-0.280%	612,599	+367.402%
2024-09-16	1.0400	1.060000	0.99010	0.9998	-4.781%	506,689	+366.093%
2024-09-13	1.0300	1.050000	0.99190	1.0500	+5.857%	655,155	+343.810%
2024-09-12	0.9900	1.010000	0.97000	0.9919	+1.953%	706,321	+369.805%
2024-09-11	0.9722	1.000000	0.94500	0.9729	-0.603%	531,611	+378.980%
2024-09-10	0.9800	1.000000	0.95000	0.9788	+0.793%	394,943	+376.093%
2024-09-09	0.9551	1.010000	0.95010	0.9711	+3.309%	1,006,112	+379.868%
2024-09-06	0.9502	0.998200	0.92500	0.9400	-1.981%	703,103	+395.745%
2024-09-05	0.9991	1.000000	0.95600	0.9590	-0.622%	1,939,389	+385.923%
2024-09-04	1.0600	1.060000	0.95260	0.9650	-8.962%	1,453,223	+382.902%
2024-09-03	1.0800	1.110000	1.05000	1.0600	-3.636%	1,214,325	+339.623%
2024-08-30	1.1200	1.135000	1.07000	1.1000	-0.901%	554,772	+323.636%
2024-08-29	1.1500	1.175000	1.11000	1.1100	-1.770%	366,875	+319.820%
2024-08-28	1.1400	1.160000	1.11000	1.1300	-1.739%	623,543	+312.389%
2024-08-27	1.1400	1.155000	1.11000	1.1500	0.000%	450,550	+305.217%
2024-08-26	1.1800	1.190000	1.14000	1.1500	-0.862%	694,053	+305.217%
2024-08-23	1.1200	1.190000	1.12000	1.1600	+3.571%	453,752	+301.724%
2024-08-22	1.2000	1.205000	1.12000	1.1200	-5.882%	464,139	+316.071%
2024-08-21	1.1300	1.200000	1.13000	1.1900	+5.310%	718,571	+291.597%

.dark-mode .c9HWTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c9HWTv{ color: #333333; background-color: white; border: 2px solid #333333; }PGENPrecigen, Inc. Common Stockstock NASDAQ

PGEN
Precigen, Inc. Common Stock
stock NASDAQ