Dark

PGEN
Precigen, Inc. Common Stock
stock NASDAQ

At Close

Aug 15, 2025 3:59:51 PM EDT

2.94USD+58.919%(+1.09)173,718,338

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 15, 2025 9:29:58 AM EDT

2.61USD+41.081%(+0.76)2,012,492

After-hours

Aug 15, 2025 4:59:44 PM EDT

2.80USD-4.762%(-0.14)308,803

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-15	2.6000	3.489900	2.51000	2.9400	+58.919%	173,718,338	0.000%
2025-08-14	1.9000	1.950000	1.80440	1.8500	-3.141%	4,127,794	+58.919%
2025-08-13	1.8300	1.985000	1.81000	1.9100	+6.111%	4,547,535	+53.927%
2025-08-12	1.7400	1.809900	1.72000	1.8000	+3.448%	2,246,171	+63.333%
2025-08-11	1.7900	1.825000	1.70000	1.7400	-2.247%	2,332,121	+68.966%
2025-08-08	1.8400	1.880000	1.77000	1.7800	-5.319%	1,918,270	+65.169%
2025-08-07	1.8900	1.905000	1.81000	1.8800	+2.732%	2,413,214	+56.383%
2025-08-06	1.9500	2.000000	1.81500	1.8300	-5.181%	3,600,910	+60.656%
2025-08-05	1.7700	1.940000	1.74000	1.9300	+9.659%	3,598,062	+52.332%
2025-08-04	1.7000	1.790000	1.70000	1.7600	+5.389%	2,302,009	+67.045%
2025-08-01	1.6700	1.690000	1.62500	1.6700	-2.339%	2,031,160	+76.048%
2025-07-31	1.7200	1.755000	1.67000	1.7100	-1.156%	1,829,108	+71.930%
2025-07-30	1.6200	1.850000	1.61880	1.7300	+10.191%	4,874,220	+69.942%
2025-07-29	1.5900	1.700000	1.57000	1.5700	-0.633%	3,116,149	+87.261%
2025-07-28	1.5900	1.630000	1.54000	1.5800	+0.637%	2,012,015	+86.076%
2025-07-25	1.5900	1.636400	1.54500	1.5700	-1.875%	2,829,315	+87.261%
2025-07-24	1.6500	1.720000	1.60000	1.6000	-3.614%	4,920,361	+83.750%
2025-07-23	1.5900	1.700000	1.54000	1.6600	+9.211%	3,804,527	+77.108%
2025-07-22	1.7400	1.740000	1.47000	1.5200	-16.940%	9,272,793	+93.421%
2025-07-21	1.7800	1.920000	1.76210	1.8300	+3.977%	1,796,630	+60.656%
2025-07-18	1.8500	1.905000	1.74010	1.7600	-3.297%	1,982,734	+67.045%
2025-07-17	1.8500	1.915000	1.82000	1.8200	-1.087%	1,663,311	+61.538%
2025-07-16	1.8800	1.950000	1.83000	1.8400	-0.541%	2,432,959	+59.783%
2025-07-15	1.9600	1.970000	1.84000	1.8500	-5.128%	1,572,507	+58.919%
2025-07-14	1.8300	2.005000	1.82500	1.9500	+6.557%	2,306,187	+50.769%
2025-07-11	1.8900	1.920000	1.81000	1.8300	-4.188%	1,347,645	+60.656%
2025-07-10	1.9200	1.963200	1.85000	1.9100	+0.526%	1,832,489	+53.927%
2025-07-09	1.7500	2.040000	1.73000	1.9000	+11.765%	9,428,448	+54.737%
2025-07-08	1.6000	1.710000	1.60000	1.7000	+6.918%	1,745,451	+72.941%
2025-07-07	1.6100	1.630000	1.56000	1.5900	-1.852%	1,183,567	+84.906%
2025-07-03	1.6100	1.630000	1.58000	1.6200	+0.621%	611,400	+81.481%
2025-07-02	1.4500	1.698200	1.45000	1.6100	+11.034%	3,913,922	+82.609%
2025-07-01	1.4200	1.500000	1.39500	1.4500	+2.113%	2,188,199	+102.759%
2025-06-30	1.4400	1.450000	1.40000	1.4200	0.000%	1,228,045	+107.042%
2025-06-27	1.4300	1.500000	1.39000	1.4200	-0.699%	5,164,445	+107.042%
2025-06-26	1.4300	1.440000	1.40000	1.4300	+0.704%	1,445,491	+105.594%
2025-06-25	1.5000	1.520000	1.41000	1.4200	-5.333%	1,712,942	+107.042%
2025-06-24	1.5000	1.550000	1.48000	1.5000	+1.351%	1,699,705	+96.000%
2025-06-23	1.4500	1.500000	1.41000	1.4800	+2.069%	1,283,986	+98.649%
2025-06-20	1.4900	1.500000	1.41000	1.4500	-2.685%	2,107,765	+102.759%
2025-06-18	1.4100	1.540000	1.38000	1.4900	+4.930%	1,519,748	+97.315%
2025-06-17	1.5500	1.560000	1.41500	1.4200	-7.792%	2,339,171	+107.042%
2025-06-16	1.5400	1.590000	1.50000	1.5400	+1.316%	2,039,844	+90.909%
2025-06-13	1.4900	1.550000	1.46500	1.5200	0.000%	1,253,971	+93.421%
2025-06-12	1.5000	1.550000	1.48000	1.5200	+1.333%	820,262	+93.421%
2025-06-11	1.5800	1.593000	1.50000	1.5000	-2.597%	1,227,692	+96.000%
2025-06-10	1.5100	1.605000	1.51000	1.5400	+2.667%	2,407,261	+90.909%
2025-06-09	1.5300	1.550000	1.46000	1.5000	0.000%	1,600,206	+96.000%
2025-06-06	1.3700	1.580000	1.35000	1.5000	+12.782%	3,690,859	+96.000%
2025-06-05	1.3300	1.390000	1.30000	1.3300	0.000%	1,222,279	+121.053%
2025-06-04	1.3600	1.389900	1.33000	1.3300	-2.206%	619,225	+121.053%
2025-06-03	1.3200	1.410000	1.28000	1.3600	+2.256%	1,266,424	+116.176%
2025-06-02	1.3300	1.400000	1.31500	1.3300	+0.758%	1,646,556	+121.053%
2025-05-30	1.3800	1.390000	1.28000	1.3200	-5.036%	1,416,078	+122.727%
2025-05-29	1.4000	1.425000	1.37000	1.3900	+1.460%	1,051,441	+111.511%
2025-05-28	1.4500	1.465000	1.35000	1.3700	-2.837%	1,935,527	+114.599%
2025-05-27	1.3800	1.470000	1.38000	1.4100	+2.920%	1,587,792	+108.511%
2025-05-23	1.3800	1.440000	1.35000	1.3700	-1.439%	1,416,927	+114.599%
2025-05-22	1.3200	1.440000	1.29000	1.3900	+5.303%	1,467,447	+111.511%
2025-05-21	1.3800	1.390000	1.29000	1.3200	-6.383%	2,264,428	+122.727%
2025-05-20	1.3600	1.410000	1.33000	1.4100	+3.676%	1,645,833	+108.511%
2025-05-19	1.4600	1.470000	1.30000	1.3600	-6.207%	1,640,850	+116.176%
2025-05-16	1.3200	1.529100	1.31000	1.4500	+10.687%	2,865,517	+102.759%
2025-05-15	1.2700	1.360000	1.26000	1.3100	+2.344%	3,142,172	+124.427%
2025-05-14	1.3500	1.360000	1.28000	1.2800	-5.185%	2,454,858	+129.688%
2025-05-13	1.3700	1.430000	1.30000	1.3500	-1.460%	1,953,749	+117.778%
2025-05-12	1.3900	1.480000	1.36000	1.3700	+3.008%	2,794,787	+114.599%
2025-05-09	1.3500	1.420000	1.33000	1.3300	-1.481%	858,450	+121.053%
2025-05-08	1.3300	1.400000	1.22500	1.3500	0.000%	2,414,367	+117.778%
2025-05-07	1.4100	1.440000	1.34000	1.3500	-3.226%	1,037,850	+117.778%
2025-05-06	1.5200	1.530000	1.36500	1.3950	-8.224%	1,995,802	+110.753%
2025-05-05	1.5700	1.595000	1.51500	1.5200	-3.185%	692,024	+93.421%
2025-05-02	1.5800	1.655000	1.55000	1.5700	+1.290%	1,156,026	+87.261%
2025-05-01	1.5800	1.600000	1.52180	1.5500	-0.641%	708,190	+89.677%
2025-04-30	1.4900	1.585000	1.48000	1.5600	+1.299%	748,326	+88.462%
2025-04-29	1.5400	1.610000	1.52000	1.5400	-0.645%	1,331,148	+90.909%
2025-04-28	1.5000	1.580000	1.48500	1.5500	+3.333%	1,107,056	+89.677%
2025-04-25	1.5900	1.590000	1.48000	1.5000	-5.660%	1,233,504	+96.000%
2025-04-24	1.6200	1.620000	1.53000	1.5900	-1.852%	1,112,848	+84.906%
2025-04-23	1.5600	1.650000	1.56000	1.6200	+5.882%	1,427,737	+81.481%
2025-04-22	1.3900	1.550000	1.39000	1.5300	+11.679%	1,981,297	+92.157%
2025-04-21	1.3700	1.460000	1.36500	1.3700	-1.439%	942,046	+114.599%
2025-04-17	1.3600	1.430000	1.33000	1.3900	+1.460%	1,051,636	+111.511%
2025-04-16	1.4300	1.430000	1.35000	1.3700	-4.861%	889,445	+114.599%
2025-04-15	1.4000	1.455000	1.39000	1.4400	+2.857%	970,670	+104.167%
2025-04-14	1.4600	1.490000	1.37000	1.4000	0.000%	1,851,517	+110.000%
2025-04-11	1.2700	1.420000	1.27000	1.4000	+9.375%	842,739	+110.000%
2025-04-10	1.3100	1.350000	1.25000	1.2800	-7.914%	1,456,558	+129.688%
2025-04-09	1.1300	1.430000	1.12000	1.3900	+18.803%	2,405,909	+111.511%
2025-04-08	1.3800	1.400000	1.14000	1.1700	-12.030%	1,669,365	+151.282%
2025-04-07	1.1700	1.345000	1.11000	1.3300	+7.258%	2,210,625	+121.053%
2025-04-04	1.3100	1.330000	1.21000	1.2400	-7.463%	2,309,531	+137.097%
2025-04-03	1.4000	1.430000	1.33000	1.3400	-9.459%	1,386,888	+119.403%
2025-04-02	1.4400	1.510000	1.38000	1.4800	+3.136%	1,037,392	+98.649%
2025-04-01	1.4500	1.500000	1.39000	1.4350	-3.691%	1,073,214	+104.878%
2025-03-31	1.5500	1.550000	1.41000	1.4900	-6.289%	1,872,521	+97.315%
2025-03-28	1.6400	1.640000	1.57000	1.5900	-3.049%	827,664	+84.906%
2025-03-27	1.5900	1.640000	1.54500	1.6400	+1.863%	1,442,264	+79.268%
2025-03-26	1.7100	1.710000	1.58000	1.6100	-5.848%	1,227,997	+82.609%
2025-03-25	1.8300	1.830000	1.67000	1.7100	-6.044%	1,722,896	+71.930%
2025-03-24	1.8700	1.870000	1.77000	1.8200	+0.552%	1,015,868	+61.538%
2025-03-21	1.8000	1.960000	1.78000	1.8100	+0.556%	2,314,361	+62.431%
2025-03-20	1.7800	1.830000	1.70000	1.8000	+0.559%	1,287,979	+63.333%
2025-03-19	1.6900	1.790000	1.63000	1.7900	+7.186%	1,386,670	+64.246%
2025-03-18	1.7800	1.780000	1.64500	1.6700	-6.180%	1,031,098	+76.048%
2025-03-17	1.8000	1.810000	1.68000	1.7800	-1.111%	1,493,396	+65.169%
2025-03-14	1.7500	1.810000	1.72000	1.8000	+3.448%	1,129,892	+63.333%
2025-03-13	1.8000	1.833400	1.70000	1.7400	-2.247%	833,751	+68.966%
2025-03-12	1.7500	1.800000	1.69000	1.7800	+2.299%	878,509	+65.169%
2025-03-11	1.7500	1.790000	1.65500	1.7400	-1.695%	1,635,975	+68.966%
2025-03-10	1.8600	1.880000	1.73000	1.7700	-4.839%	924,953	+66.102%
2025-03-07	1.8800	1.890000	1.80500	1.8600	-0.535%	1,122,947	+58.065%
2025-03-06	1.9000	1.950000	1.85500	1.8700	-3.109%	1,306,403	+57.219%
2025-03-05	1.7700	1.940000	1.76350	1.9300	+8.427%	1,479,358	+52.332%
2025-03-04	1.6100	1.800000	1.57000	1.7800	+6.587%	1,456,516	+65.169%
2025-03-03	1.7200	1.789700	1.61000	1.6700	-3.468%	1,807,412	+76.048%
2025-02-28	1.7600	1.787600	1.66000	1.7300	-1.143%	2,522,985	+69.942%
2025-02-27	1.7900	1.980000	1.73000	1.7500	-3.315%	1,802,659	+68.000%
2025-02-26	1.7300	1.925000	1.72000	1.8100	+4.624%	2,371,952	+62.431%
2025-02-25	2.0000	2.130000	1.68000	1.7300	-1.143%	5,348,156	+69.942%
2025-02-24	1.9200	1.925000	1.74000	1.7500	-8.377%	2,126,119	+68.000%
2025-02-21	2.0000	2.050000	1.87000	1.9100	-3.046%	1,125,987	+53.927%
2025-02-20	2.0200	2.060000	1.90020	1.9700	-2.956%	1,673,275	+49.239%
2025-02-19	2.0200	2.110000	1.96000	2.0300	+0.495%	1,623,771	+44.828%
2025-02-18	2.0000	2.170000	1.96000	2.0200	+3.061%	2,183,695	+45.545%
2025-02-14	2.0200	2.100000	1.94000	1.9600	-1.010%	2,404,862	+50.000%
2025-02-13	1.9000	2.040000	1.85000	1.9800	+3.665%	2,336,403	+48.485%
2025-02-12	1.7000	1.970000	1.70000	1.9100	+12.353%	3,733,874	+53.927%
2025-02-11	1.7700	1.801800	1.63000	1.7000	-4.494%	1,854,682	+72.941%
2025-02-10	1.7000	1.830000	1.65000	1.7800	+4.706%	2,045,005	+65.169%
2025-02-07	1.6200	1.835000	1.53000	1.7000	+6.250%	5,254,613	+72.941%
2025-02-06	1.5100	1.620000	1.47000	1.6000	+7.383%	3,315,393	+83.750%
2025-02-05	1.3400	1.510000	1.30500	1.4900	+12.030%	2,055,447	+97.315%
2025-02-04	1.2900	1.355000	1.29000	1.3300	+2.308%	929,150	+121.053%
2025-02-03	1.2700	1.315000	1.25000	1.3000	-3.704%	1,519,813	+126.154%
2025-01-31	1.3600	1.420000	1.33000	1.3500	-0.735%	1,668,504	+117.778%
2025-01-30	1.3000	1.370000	1.25000	1.3600	+4.615%	1,108,215	+116.176%
2025-01-29	1.2700	1.340000	1.24000	1.3000	+2.362%	1,126,808	+126.154%
2025-01-28	1.2450	1.325600	1.24000	1.2700	-2.308%	904,790	+131.496%
2025-01-27	1.3600	1.430000	1.26000	1.3000	-6.475%	1,584,063	+126.154%
2025-01-24	1.3300	1.435000	1.26000	1.3900	+3.731%	1,984,850	+111.511%
2025-01-23	1.1800	1.450000	1.16500	1.3400	+18.584%	4,689,600	+119.403%
2025-01-22	1.1600	1.185000	1.11000	1.1300	-4.237%	1,117,314	+160.177%
2025-01-21	1.1300	1.230000	1.11000	1.1800	+6.306%	1,617,329	+149.153%
2025-01-17	1.1300	1.155000	1.08000	1.1100	0.000%	1,141,729	+164.865%
2025-01-16	1.1200	1.149900	1.08010	1.1100	-1.770%	1,689,537	+164.865%
2025-01-15	1.1100	1.135000	1.07010	1.1300	+4.147%	1,084,016	+160.177%
2025-01-14	1.1000	1.110000	1.05500	1.0850	+1.402%	702,192	+170.968%
2025-01-13	1.1500	1.160000	1.05000	1.0700	-8.936%	1,391,742	+174.766%
2025-01-10	1.1700	1.210100	1.10000	1.1750	-0.424%	907,130	+150.213%
2025-01-08	1.3000	1.315000	1.16000	1.1800	-10.606%	1,701,471	+149.153%
2025-01-07	1.3300	1.460000	1.27500	1.3200	+3.937%	3,077,785	+122.727%
2025-01-06	1.2600	1.440000	1.17000	1.2700	+5.833%	4,627,203	+131.496%
2025-01-03	1.0800	1.220000	1.03000	1.2000	+11.111%	2,323,756	+145.000%
2025-01-02	1.2000	1.330000	1.06010	1.0800	-3.571%	6,278,480	+172.222%
2024-12-31	0.9300	1.200000	0.90000	1.1200	+20.030%	5,238,445	+162.500%
2024-12-30	0.8000	0.979900	0.75550	0.9331	+28.473%	5,611,839	+215.079%
2024-12-27	0.7188	0.755900	0.69160	0.7263	-1.679%	3,240,528	+304.791%
2024-12-26	0.7800	0.790000	0.73500	0.7387	-5.922%	893,874	+297.996%
2024-12-24	0.7560	0.788200	0.74800	0.7852	+5.241%	341,354	+274.427%
2024-12-23	0.7510	0.785000	0.74210	0.7461	-2.164%	958,945	+294.049%
2024-12-20	0.7300	0.772100	0.71000	0.7626	+5.070%	1,635,152	+285.523%
2024-12-19	0.7300	0.768300	0.72150	0.7258	+1.838%	1,427,477	+305.070%
2024-12-18	0.6825	0.777300	0.67250	0.7127	+3.260%	2,405,728	+312.516%
2024-12-17	0.6627	0.699500	0.65400	0.6902	+2.464%	1,127,541	+325.963%
2024-12-16	0.6700	0.718600	0.65130	0.6736	-0.252%	1,155,694	+336.461%
2024-12-13	0.7051	0.735900	0.67000	0.6753	-5.154%	1,732,303	+335.362%
2024-12-12	0.7500	0.751900	0.71000	0.7120	-5.092%	1,123,674	+312.921%
2024-12-11	0.7900	0.799600	0.75000	0.7502	-3.956%	1,045,993	+291.895%
2024-12-10	0.8100	0.816500	0.77660	0.7811	-2.739%	623,324	+276.392%
2024-12-09	0.7900	0.830600	0.79000	0.8031	+3.412%	788,555	+266.081%
2024-12-06	0.7730	0.803000	0.76530	0.7766	+0.466%	798,231	+278.573%
2024-12-05	0.8050	0.815650	0.76230	0.7730	-3.963%	1,188,197	+280.336%
2024-12-04	0.8727	0.882499	0.80080	0.8049	-6.819%	1,333,639	+265.263%
2024-12-03	0.8922	0.919700	0.85440	0.8638	-4.962%	763,177	+240.357%
2024-12-02	0.9395	0.940000	0.88030	0.9089	-2.489%	539,077	+223.468%
2024-11-29	0.9100	0.940000	0.88250	0.9321	+2.496%	380,878	+215.417%
2024-11-27	0.8800	0.940000	0.87000	0.9094	+5.756%	1,327,001	+223.290%
2024-11-26	0.9495	0.949500	0.84370	0.8599	-7.558%	1,087,655	+241.900%
2024-11-25	0.9000	0.955600	0.90000	0.9302	+3.058%	1,022,998	+216.061%
2024-11-22	0.9200	0.970000	0.89060	0.9026	-0.033%	844,372	+225.726%
2024-11-21	0.8400	0.930000	0.83170	0.9029	+7.912%	792,024	+225.617%
2024-11-20	0.8000	0.838700	0.79500	0.8367	+5.166%	647,321	+251.380%
2024-11-19	0.7900	0.805000	0.77390	0.7956	+0.429%	641,696	+269.532%
2024-11-18	0.8440	0.849900	0.79000	0.7922	-3.402%	1,097,807	+271.118%
2024-11-15	0.9200	0.925700	0.78110	0.8201	-7.113%	1,777,639	+258.493%
2024-11-14	0.9002	0.929300	0.87390	0.8829	-3.582%	557,964	+232.994%
2024-11-13	0.9435	0.970800	0.91360	0.9157	-3.570%	635,391	+221.066%
2024-11-12	1.0000	1.000000	0.94070	0.9496	-5.040%	1,185,334	+209.604%
2024-11-11	0.9700	1.050000	0.97000	1.0000	+2.480%	1,158,188	+194.000%
2024-11-08	0.9400	0.975800	0.92950	0.9758	+2.565%	516,898	+201.291%
2024-11-07	0.9150	0.998700	0.88720	0.9514	+6.290%	1,638,592	+209.018%
2024-11-06	0.8500	0.915000	0.84000	0.8951	+8.734%	1,080,939	+228.455%
2024-11-05	0.8030	0.839000	0.80300	0.8232	+1.280%	704,805	+257.143%
2024-11-04	0.8100	0.837300	0.80000	0.8128	-0.490%	667,611	+261.713%
2024-11-01	0.8000	0.824100	0.79010	0.8168	+3.629%	675,880	+259.941%
2024-10-31	0.8379	0.837900	0.78820	0.7882	-4.298%	863,861	+273.002%
2024-10-30	0.8500	0.851200	0.82330	0.8236	-2.255%	526,591	+256.969%
2024-10-29	0.8500	0.872200	0.82570	0.8426	-0.260%	919,642	+248.920%
2024-10-28	0.8600	0.900000	0.84100	0.8448	-0.612%	506,925	+248.011%
2024-10-25	0.8984	0.915200	0.85000	0.8500	-5.503%	660,289	+245.882%
2024-10-24	0.9416	0.949999	0.89000	0.8995	-4.319%	384,210	+226.848%
2024-10-23	0.9269	0.952900	0.92040	0.9401	+0.309%	329,033	+212.733%
2024-10-22	0.9300	0.949899	0.91100	0.9372	+1.079%	362,805	+213.700%
2024-10-21	0.9500	0.953100	0.89260	0.9272	-2.717%	529,340	+217.084%
2024-10-18	0.9220	0.970000	0.90010	0.9531	+4.175%	743,619	+208.467%
2024-10-17	0.8934	0.920600	0.88010	0.9149	+0.882%	526,561	+221.347%
2024-10-16	0.8800	0.924800	0.87000	0.9069	+4.337%	645,489	+224.181%
2024-10-15	0.8900	0.899000	0.85740	0.8692	-3.743%	457,804	+238.242%
2024-10-14	0.8854	0.919599	0.87900	0.9030	+0.490%	461,705	+225.581%
2024-10-11	0.8500	0.902200	0.82480	0.8986	+7.681%	528,345	+227.176%
2024-10-10	0.8360	0.859899	0.82390	0.8345	-1.824%	929,687	+252.307%
2024-10-09	0.8800	0.880000	0.84450	0.8500	-0.678%	449,578	+245.882%
2024-10-08	0.8530	0.869900	0.83280	0.8558	+0.682%	758,310	+243.538%
2024-10-07	0.8960	0.900000	0.84745	0.8500	-5.556%	1,010,927	+245.882%
2024-10-04	0.9200	0.942400	0.90000	0.9000	-2.174%	640,180	+226.667%
2024-10-03	0.9400	0.951500	0.92000	0.9200	-4.752%	342,885	+219.565%
2024-10-02	0.9500	0.980000	0.93150	0.9659	+2.093%	1,111,013	+204.379%
2024-10-01	0.9500	0.978200	0.93060	0.9461	-0.106%	861,274	+210.749%
2024-09-30	0.9600	0.960000	0.92120	0.9471	+0.063%	631,224	+210.421%
2024-09-27	0.9300	0.956600	0.91090	0.9465	+3.760%	623,688	+210.618%
2024-09-26	0.9444	0.944400	0.90660	0.9122	-1.234%	727,201	+222.298%
2024-09-25	0.9539	0.960800	0.91250	0.9236	-4.498%	884,002	+218.320%
2024-09-24	0.9610	0.979000	0.95000	0.9671	+0.301%	724,333	+204.002%
2024-09-23	0.9900	1.000000	0.94000	0.9642	-3.095%	1,147,835	+204.916%
2024-09-20	1.0500	1.050000	0.99000	0.9950	-7.009%	1,469,975	+195.477%
2024-09-19	1.0900	1.095000	1.04000	1.0700	+2.885%	666,719	+174.766%
2024-09-18	1.0000	1.090000	1.00000	1.0400	+4.313%	726,609	+182.692%
2024-09-17	1.0000	1.020000	0.98000	0.9970	-0.280%	612,599	+194.885%
2024-09-16	1.0400	1.060000	0.99010	0.9998	-4.781%	506,689	+194.059%
2024-09-13	1.0300	1.050000	0.99190	1.0500	+5.857%	655,155	+180.000%
2024-09-12	0.9900	1.010000	0.97000	0.9919	+1.953%	706,321	+196.401%
2024-09-11	0.9722	1.000000	0.94500	0.9729	-0.603%	531,611	+202.189%
2024-09-10	0.9800	1.000000	0.95000	0.9788	+0.793%	394,943	+200.368%
2024-09-09	0.9551	1.010000	0.95010	0.9711	+3.309%	1,006,112	+202.749%
2024-09-06	0.9502	0.998200	0.92500	0.9400	-1.981%	703,103	+212.766%
2024-09-05	0.9991	1.000000	0.95600	0.9590	-0.622%	1,939,389	+206.569%
2024-09-04	1.0600	1.060000	0.95260	0.9650	-8.962%	1,453,223	+204.663%
2024-09-03	1.0800	1.110000	1.05000	1.0600	-3.636%	1,214,325	+177.358%
2024-08-30	1.1200	1.135000	1.07000	1.1000	-0.901%	554,772	+167.273%
2024-08-29	1.1500	1.175000	1.11000	1.1100	-1.770%	366,875	+164.865%
2024-08-28	1.1400	1.160000	1.11000	1.1300	-1.739%	623,543	+160.177%
2024-08-27	1.1400	1.155000	1.11000	1.1500	0.000%	450,550	+155.652%
2024-08-26	1.1800	1.190000	1.14000	1.1500	-0.862%	694,053	+155.652%
2024-08-23	1.1200	1.190000	1.12000	1.1600	+3.571%	453,752	+153.448%
2024-08-22	1.2000	1.205000	1.12000	1.1200	-5.882%	464,139	+162.500%
2024-08-21	1.1300	1.200000	1.13000	1.1900	+5.310%	718,571	+147.059%
2024-08-20	1.1600	1.180000	1.12000	1.1300	-1.739%	692,744	+160.177%
2024-08-19	1.1000	1.170000	1.09000	1.1500	+5.505%	818,209	+155.652%
2024-08-16	1.0800	1.105000	1.07000	1.0900	+1.869%	659,932	+169.725%
2024-08-15	1.1000	1.200000	1.07000	1.0700	-4.464%	1,208,428	+174.766%
2024-08-14	1.2000	1.250000	1.11000	1.1200	+2.752%	1,433,218	+162.500%
2024-08-13	1.0800	1.090000	1.05000	1.0900	+1.869%	668,405	+169.725%
2024-08-12	1.1000	1.115000	1.05000	1.0700	-2.727%	642,679	+174.766%
2024-08-09	1.2500	1.250000	1.06000	1.1000	-13.386%	1,172,091	+167.273%
2024-08-08	0.9486	1.335000	0.90000	1.2700	+7.627%	8,579,561	+131.496%
2024-08-07	1.3000	1.329900	1.07010	1.1800	-12.593%	3,917,030	+149.153%
2024-08-06	1.3500	1.420000	1.32000	1.3500	+3.053%	824,674	+117.778%
2024-08-05	1.3100	1.370000	1.30000	1.3100	-5.072%	865,139	+124.427%
2024-08-02	1.3900	1.460000	1.36000	1.3800	-3.497%	1,272,239	+113.043%
2024-08-01	1.5200	1.522000	1.43000	1.4300	-5.921%	794,346	+105.594%
2024-07-31	1.5500	1.598800	1.49000	1.5200	0.000%	765,802	+93.421%
2024-07-30	1.6400	1.650000	1.50000	1.5200	-6.173%	1,036,420	+93.421%
2024-07-29	1.6700	1.700000	1.61000	1.6200	-3.571%	591,130	+81.481%
2024-07-26	1.7000	1.710000	1.64000	1.6800	+1.205%	557,922	+75.000%
2024-07-25	1.6600	1.689900	1.62000	1.6600	+1.529%	519,680	+77.108%
2024-07-24	1.6600	1.720000	1.61000	1.6350	-0.909%	839,182	+79.817%
2024-07-23	1.6100	1.660000	1.60000	1.6500	+2.804%	511,400	+78.182%
2024-07-22	1.6000	1.655000	1.55000	1.6050	+0.943%	697,443	+83.178%
2024-07-19	1.6700	1.680000	1.57000	1.5900	-4.217%	868,787	+84.906%
2024-07-18	1.7500	1.760000	1.64500	1.6600	-4.046%	825,783	+77.108%
2024-07-17	1.8200	1.850000	1.70000	1.7300	-7.979%	1,129,734	+69.942%
2024-07-16	1.6700	1.930000	1.66000	1.8800	+14.286%	2,504,920	+56.383%
2024-07-15	1.6300	1.670000	1.58480	1.6450	+2.174%	1,159,534	+78.723%
2024-07-12	1.6500	1.670000	1.59000	1.6100	-1.829%	1,148,441	+82.609%
2024-07-11	1.5500	1.650000	1.55000	1.6400	+6.494%	1,389,405	+79.268%
2024-07-10	1.5500	1.580000	1.52000	1.5400	-0.645%	419,336	+90.909%
2024-07-09	1.5400	1.560000	1.53000	1.5500	0.000%	328,482	+89.677%
2024-07-08	1.4600	1.580000	1.46000	1.5500	+9.155%	740,935	+89.677%
2024-07-05	1.4800	1.490000	1.40000	1.4200	-3.401%	493,044	+107.042%
2024-07-03	1.5100	1.530000	1.46000	1.4700	-1.342%	380,448	+100.000%
2024-07-02	1.5400	1.540000	1.44000	1.4900	-3.871%	776,719	+97.315%
2024-07-01	1.5600	1.570000	1.53000	1.5500	-1.899%	552,354	+89.677%
2024-06-28	1.5000	1.620000	1.47000	1.5800	+4.636%	1,823,454	+86.076%
2024-06-27	1.5600	1.570000	1.50000	1.5100	-2.581%	687,674	+94.702%
2024-06-26	1.6500	1.670000	1.54000	1.5500	-7.186%	747,170	+89.677%
2024-06-25	1.6300	1.670000	1.60000	1.6700	+3.727%	682,974	+76.048%
2024-06-24	1.5500	1.620000	1.54000	1.6100	+4.545%	639,578	+82.609%
2024-06-21	1.5500	1.590000	1.54000	1.5400	+0.654%	709,056	+90.909%
2024-06-20	1.5700	1.580000	1.52000	1.5300	-2.548%	554,699	+92.157%
2024-06-18	1.6100	1.650000	1.57000	1.5700	-3.681%	694,779	+87.261%
2024-06-17	1.6200	1.670000	1.60000	1.6300	0.000%	596,641	+80.368%
2024-06-14	1.6600	1.700000	1.61000	1.6300	-4.118%	596,330	+80.368%
2024-06-13	1.6700	1.740000	1.63000	1.7000	+1.796%	657,711	+72.941%
2024-06-12	1.6300	1.730000	1.63000	1.6700	+1.829%	630,487	+76.048%
2024-06-11	1.6700	1.720000	1.62000	1.6400	-3.529%	609,822	+79.268%
2024-06-10	1.6300	1.700000	1.62000	1.7000	+4.938%	732,580	+72.941%
2024-06-07	1.6700	1.690000	1.59000	1.6200	-5.263%	935,469	+81.481%
2024-06-06	1.7600	1.830000	1.68000	1.7100	-2.286%	1,431,452	+71.930%
2024-06-05	1.6500	1.750000	1.60000	1.7500	+6.061%	1,665,733	+68.000%
2024-06-04	1.5700	1.655000	1.54000	1.6500	+5.769%	2,307,056	+78.182%
2024-06-03	1.4500	1.760000	1.44000	1.5600	+11.429%	4,691,102	+88.462%
2024-05-31	1.3500	1.430000	1.34930	1.4000	+5.263%	647,409	+110.000%
2024-05-30	1.3100	1.360000	1.30000	1.3300	+2.308%	444,857	+121.053%
2024-05-29	1.3400	1.360000	1.30000	1.3000	-4.762%	573,430	+126.154%
2024-05-28	1.3700	1.410000	1.36000	1.3650	+0.368%	454,702	+115.385%
2024-05-24	1.3600	1.370000	1.34000	1.3600	+1.493%	417,460	+116.176%
2024-05-23	1.4000	1.410000	1.33000	1.3400	-2.899%	727,335	+119.403%
2024-05-22	1.3900	1.435000	1.38000	1.3800	-0.719%	484,301	+113.043%
2024-05-21	1.3800	1.420000	1.36000	1.3900	0.000%	477,186	+111.511%
2024-05-20	1.3700	1.450000	1.36000	1.3900	+0.725%	396,074	+111.511%
2024-05-17	1.4300	1.455000	1.36500	1.3800	-1.429%	532,960	+113.043%
2024-05-16	1.4400	1.490000	1.39000	1.4000	-2.778%	751,802	+110.000%
2024-05-15	1.3800	1.470000	1.37830	1.4400	+5.109%	712,460	+104.167%
2024-05-14	1.3200	1.390000	1.30000	1.3700	+1.481%	562,854	+114.599%
2024-05-13	1.2700	1.370000	1.27000	1.3500	+6.299%	1,415,097	+117.778%
2024-05-10	1.2900	1.310000	1.20000	1.2700	-1.550%	1,120,915	+131.496%
2024-05-09	1.3100	1.350000	1.27000	1.2900	-3.008%	740,372	+127.907%
2024-05-08	1.3600	1.380000	1.30000	1.3300	-3.623%	781,831	+121.053%
2024-05-07	1.4200	1.420000	1.36000	1.3800	-4.167%	908,324	+113.043%
2024-05-06	1.4300	1.450000	1.40000	1.4400	+1.408%	590,881	+104.167%
2024-05-03	1.4500	1.490000	1.39000	1.4200	+1.429%	594,046	+107.042%
2024-05-02	1.4300	1.440000	1.33000	1.4000	0.000%	743,653	+110.000%
2024-05-01	1.3400	1.455000	1.31000	1.4000	+6.061%	680,135	+110.000%
2024-04-30	1.3900	1.410000	1.31000	1.3200	-5.714%	490,322	+122.727%
2024-04-29	1.4100	1.459400	1.40000	1.4000	-0.709%	363,976	+110.000%
2024-04-26	1.4000	1.440000	1.39000	1.4100	+0.714%	407,899	+108.511%
2024-04-25	1.4000	1.410000	1.37000	1.4000	-1.408%	595,869	+110.000%
2024-04-24	1.4000	1.430000	1.39000	1.4200	+1.429%	557,281	+107.042%
2024-04-23	1.4000	1.450000	1.39000	1.4000	+1.449%	503,782	+110.000%
2024-04-22	1.3200	1.390000	1.32000	1.3800	+3.759%	876,448	+113.043%
2024-04-19	1.3000	1.340000	1.28000	1.3300	+0.758%	1,003,716	+121.053%
2024-04-18	1.3000	1.355000	1.28000	1.3200	+0.763%	1,107,139	+122.727%
2024-04-17	1.3900	1.405000	1.30000	1.3100	-3.676%	804,591	+124.427%
2024-04-16	1.4100	1.420000	1.33000	1.3600	-2.857%	846,119	+116.176%
2024-04-15	1.4000	1.420000	1.37000	1.4000	-1.408%	1,214,890	+110.000%
2024-04-12	1.4300	1.440000	1.37500	1.4200	-2.069%	932,148	+107.042%
2024-04-11	1.4400	1.477500	1.42000	1.4500	+2.837%	695,083	+102.759%
2024-04-10	1.3500	1.410000	1.33000	1.4100	0.000%	1,254,327	+108.511%
2024-04-09	1.4100	1.460000	1.40000	1.4100	0.000%	313,606	+108.511%
2024-04-08	1.4000	1.460000	1.40000	1.4100	+0.714%	649,342	+108.511%
2024-04-05	1.3900	1.430000	1.35000	1.4000	+2.941%	515,347	+110.000%
2024-04-04	1.4100	1.415000	1.36000	1.3600	-2.857%	618,809	+116.176%
2024-04-03	1.3800	1.410000	1.35000	1.4000	+0.719%	635,191	+110.000%
2024-04-02	1.4300	1.430000	1.36000	1.3900	-2.797%	823,256	+111.511%
2024-04-01	1.4700	1.485000	1.42000	1.4300	-1.379%	520,592	+105.594%
2024-03-28	1.4300	1.470000	1.42000	1.4500	0.000%	691,924	+102.759%
2024-03-27	1.4100	1.450000	1.39000	1.4500	+3.571%	467,217	+102.759%
2024-03-26	1.4200	1.430000	1.39000	1.4000	-0.356%	1,131,107	+110.000%
2024-03-25	1.4000	1.415000	1.39000	1.4050	+0.717%	566,690	+109.253%
2024-03-22	1.4400	1.460000	1.37000	1.3950	-8.824%	1,481,760	+110.753%
2024-03-21	1.4800	1.599900	1.45500	1.5300	+6.250%	1,539,089	+92.157%
2024-03-20	1.4100	1.470000	1.35000	1.4400	0.000%	1,974,273	+104.167%
2024-03-19	1.3900	1.475000	1.39000	1.4400	+3.597%	1,124,087	+104.167%
2024-03-18	1.4400	1.460000	1.39000	1.3900	-2.797%	797,891	+111.511%
2024-03-15	1.4100	1.526000	1.41000	1.4300	0.000%	1,581,640	+105.594%
2024-03-14	1.5400	1.550000	1.41000	1.4300	-5.921%	1,019,481	+105.594%
2024-03-13	1.5100	1.570000	1.48000	1.5200	+0.997%	695,881	+93.421%
2024-03-12	1.5800	1.580000	1.49000	1.5050	-3.215%	709,343	+95.349%
2024-03-11	1.7700	1.785000	1.55000	1.5550	-11.143%	1,284,271	+89.068%
2024-03-08	1.7200	1.775000	1.69000	1.7500	+4.790%	1,269,449	+68.000%
2024-03-07	1.6600	1.739900	1.65000	1.6700	-0.595%	997,485	+76.048%
2024-03-06	1.6300	1.700000	1.61000	1.6800	+4.348%	901,910	+75.000%
2024-03-05	1.6100	1.670000	1.58000	1.6100	-1.227%	808,757	+82.609%
2024-03-04	1.6900	1.710000	1.60000	1.6300	-3.550%	1,087,178	+80.368%
2024-03-01	1.5800	1.700000	1.53500	1.6900	+9.740%	1,287,358	+73.964%
2024-02-29	1.5500	1.610000	1.54000	1.5400	+1.316%	1,287,009	+90.909%
2024-02-28	1.6000	1.625000	1.46000	1.5200	-6.173%	1,667,072	+93.421%
2024-02-27	1.5500	1.700000	1.49080	1.6200	+5.882%	2,010,293	+81.481%
2024-02-26	1.4700	1.660000	1.45000	1.5300	+4.795%	2,244,221	+92.157%

.dark-mode .SfR0qy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SfR0qy{ color: #333333; background-color: white; border: 2px solid #333333; }PGENPrecigen, Inc. Common Stockstock NASDAQ

PGEN
Precigen, Inc. Common Stock
stock NASDAQ