Precigen (PGEN)
NASDAQ:PGEN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
4.06
4.30
4.02
4.27
4.27
+3.64%
2,596,145
0.57
Apr 08, 2026
4.28
4.34
4.02
4.12
4.12
0.00%
5,499,531
1.21
Apr 07, 2026
4.11
4.20
3.95
4.12
4.12
-1.67%
2,787,909
0.61
Apr 06, 2026
3.95
4.20
3.92
4.19
4.19
+6.35%
3,706,862
0.81
Apr 03, 2026
3.86
4.03
3.75
3.94
3.94
0.00%
0
0.00
Apr 02, 2026
3.86
4.03
3.75
3.94
3.94
+0.25%
5,457,993
1.18
Apr 01, 2026
3.81
4.06
3.78
3.93
3.93
+1.55%
5,748,245
1.26
Mar 31, 2026
3.29
3.98
3.29
3.87
3.87
+19.08%
12,564,480
2.88
Mar 30, 2026
3.61
3.67
3.22
3.25
3.25
-11.44%
13,128,050
3.11
Mar 27, 2026
3.80
4.00
3.62
3.67
3.67
-5.66%
7,059,256
1.70
Mar 26, 2026
4.07
4.28
3.73
3.89
3.89
+25.48%
23,484,891
6.05
Mar 25, 2026
3.10
3.25
3.04
3.10
3.10
-0.96%
6,430,760
1.68
Mar 24, 2026
3.20
3.23
3.05
3.13
3.13
-3.40%
5,337,878
1.43
Mar 23, 2026
3.34
3.37
3.23
3.24
3.24
-1.22%
3,155,709
0.85
Mar 20, 2026
3.26
3.38
3.23
3.28
3.28
-1.20%
3,162,860
0.84
Mar 19, 2026
3.24
3.36
3.11
3.32
3.32
+1.53%
4,015,116
1.05
Mar 18, 2026
3.48
3.54
3.27
3.27
3.27
-7.63%
4,015,451
0.97
Mar 17, 2026
3.51
3.57
3.46
3.54
3.54
+0.85%
1,705,160
0.41
Mar 16, 2026
3.55
3.64
3.50
3.51
3.51
0.00%
1,810,329
0.42
Mar 13, 2026
3.32
3.55
3.32
3.51
3.51
+7.01%
2,796,772
0.64
Mar 12, 2026
3.41
3.41
3.26
3.28
3.28
-4.09%
2,272,608
0.52
Mar 11, 2026
3.43
3.50
3.37
3.42
3.42
-2.56%
1,959,745
0.44
Mar 10, 2026
3.56
3.59
3.44
3.51
3.51
0.00%
2,334,036
0.53
Mar 09, 2026
3.29
3.53
3.28
3.51
3.51
+5.72%
2,556,874
0.57
Mar 06, 2026
3.26
3.34
3.22
3.32
3.32
-1.48%
2,406,193
0.54
Mar 05, 2026
3.45
3.49
3.26
3.37
3.37
-5.07%
4,996,646
1.14
Mar 04, 2026
3.40
3.57
3.29
3.55
3.55
+5.19%
4,587,876
1.05
Mar 03, 2026
3.50
3.58
3.37
3.38
3.38
-6.77%
6,053,411
1.40
Mar 02, 2026
3.65
3.79
3.55
3.62
3.62
-4.49%
7,935,085
1.88
Feb 27, 2026
3.71
3.95
3.70
3.79
3.79
-0.52%
3,203,685
0.76
Feb 26, 2026
3.84
3.85
3.63
3.81
3.81
-0.78%
7,887,496
1.91
Feb 25, 2026
4.00
4.09
3.84
3.84
3.84
-3.52%
3,801,336
0.93
Feb 24, 2026
4.08
4.26
3.94
3.98
3.98
-2.45%
5,850,065
1.46
Feb 23, 2026
4.31
4.42
4.04
4.08
4.08
-6.85%
7,356,936
1.86
Feb 20, 2026
4.45
4.60
4.31
4.38
4.38
-2.88%
6,025,883
1.55
Feb 19, 2026
4.85
4.85
4.34
4.51
4.51
-7.58%
6,038,730
1.55
Feb 18, 2026
5.18
5.23
4.65
4.88
4.88
-6.33%
6,315,318
1.63
Feb 17, 2026
4.86
5.47
4.82
5.21
5.21
+5.68%
9,016,465
2.36
Feb 16, 2026
4.79
4.95
4.68
4.93
4.93
0.00%
0
0.00
Feb 13, 2026
4.79
4.95
4.68
4.93
4.93
+4.01%
2,409,774
0.61
Feb 12, 2026
4.95
5.00
4.63
4.74
4.74
-3.46%
2,524,901
0.63
Feb 11, 2026
4.61
4.94
4.41
4.91
4.91
+7.68%
3,977,387
0.95
Feb 10, 2026
4.70
4.72
4.53
4.66
4.66
+2.19%
3,436,845
0.82
Feb 09, 2026
4.31
4.60
4.12
4.56
4.56
+6.29%
3,980,694
0.95
Feb 06, 2026
4.28
4.46
4.28
4.29
4.29
+1.18%
3,843,791
0.92
Feb 05, 2026
4.49
4.60
4.22
4.24
4.24
-7.02%
3,736,702
0.89
Feb 04, 2026
4.79
4.90
4.45
4.56
4.56
-5.00%
3,295,054
0.79
Feb 03, 2026
4.88
5.02
4.59
4.80
4.80
-0.62%
2,665,685
0.64
Feb 02, 2026
4.44
4.86
4.37
4.83
4.83
+7.57%
2,505,869
0.59
Jan 30, 2026
4.60
4.88
4.40
4.49
4.49
-0.88%
3,456,224
0.82
Rows: