Precigen, Inc. (PGEN)
NASDAQ:PGEN
Want to see PGEN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
4.18
4.31
4.12
4.28
4.28
+0.23%
2,242,403
0.52
May 20, 2026
4.21
4.37
4.19
4.27
4.27
+2.64%
3,104,750
0.71
May 19, 2026
4.05
4.26
3.98
4.16
4.16
+2.21%
2,957,145
0.67
May 18, 2026
4.42
4.46
3.95
4.07
4.07
-7.92%
5,177,867
1.17
May 15, 2026
4.54
4.63
4.36
4.42
4.42
-3.91%
3,615,522
0.80
May 14, 2026
4.58
4.87
4.32
4.60
4.60
+10.84%
9,730,900
2.24
May 13, 2026
4.07
4.23
4.04
4.15
4.15
+1.72%
2,763,545
0.64
May 12, 2026
4.16
4.19
4.02
4.08
4.08
-2.86%
2,322,186
0.54
May 11, 2026
4.28
4.34
4.19
4.20
4.20
-0.24%
1,944,872
0.44
May 08, 2026
4.18
4.24
4.11
4.21
4.21
+1.45%
4,873,575
1.12
May 07, 2026
4.40
4.40
4.09
4.15
4.15
-5.68%
3,220,647
0.74
May 06, 2026
4.29
4.40
4.19
4.40
4.40
+1.62%
3,739,392
0.86
May 05, 2026
4.22
4.41
4.17
4.33
4.33
+4.59%
3,866,151
0.89
May 04, 2026
4.06
4.15
4.03
4.14
4.14
+1.47%
2,279,286
0.52
May 01, 2026
4.13
4.19
4.06
4.08
4.08
-1.92%
1,756,421
0.40
Apr 30, 2026
4.09
4.24
4.09
4.16
4.16
+0.97%
2,515,682
0.57
Apr 29, 2026
3.96
4.20
3.92
4.12
4.12
+2.49%
2,904,061
0.66
Apr 28, 2026
3.96
4.10
3.93
4.02
4.02
+1.52%
1,832,441
0.42
Apr 27, 2026
4.10
4.24
3.96
3.96
3.96
-4.12%
2,802,093
0.64
Apr 24, 2026
4.00
4.26
3.95
4.13
4.13
+4.29%
3,459,299
0.79
Apr 23, 2026
3.97
4.06
3.84
3.96
3.96
0.00%
4,996,132
1.14
Apr 22, 2026
4.02
4.05
3.91
3.96
3.96
-0.50%
1,640,417
0.37
Apr 21, 2026
4.09
4.12
3.94
3.98
3.98
-3.16%
1,653,435
0.37
Apr 20, 2026
3.99
4.30
3.98
4.11
4.11
+3.27%
3,671,031
0.82
Apr 17, 2026
4.04
4.05
3.91
3.98
3.98
+0.76%
2,504,425
0.56
Apr 16, 2026
3.92
3.96
3.80
3.95
3.95
+1.28%
2,355,673
0.53
Apr 15, 2026
3.96
3.98
3.87
3.90
3.90
-2.01%
2,671,798
0.60
Apr 14, 2026
4.17
4.28
3.91
3.98
3.98
-4.56%
4,185,551
0.93
Apr 13, 2026
4.16
4.26
4.10
4.17
4.17
+0.24%
1,703,271
0.38
Apr 10, 2026
4.30
4.37
4.07
4.16
4.16
-2.58%
2,826,565
0.63
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
Rows: