Education
About Us
Working with TipRanks
Follow Us
Precigen, Inc. (PGEN)
NASDAQ:PGEN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
4.44
4.62
4.30
4.53
4.53
+1.57%
2,586,471
0.59
Jan 28, 2026
4.92
4.92
4.41
4.46
4.46
-5.71%
2,786,982
0.63
Jan 27, 2026
4.75
4.88
4.68
4.73
4.73
-0.42%
2,303,912
0.52
Jan 26, 2026
4.70
4.80
4.38
4.75
4.75
-0.21%
3,453,540
0.78
Jan 23, 2026
4.90
5.10
4.59
4.76
4.76
-1.65%
4,849,431
1.09
Jan 22, 2026
4.46
4.96
4.46
4.84
4.84
+8.52%
7,775,482
1.77
Jan 21, 2026
4.31
4.48
4.25
4.46
4.46
+1.59%
2,391,962
0.54
Jan 20, 2026
4.35
4.57
4.20
4.39
4.39
-0.45%
3,017,775
0.68
Jan 19, 2026
4.31
4.45
4.12
4.41
4.41
0.00%
0
0.00
Jan 16, 2026
4.31
4.45
4.12
4.41
4.41
+6.52%
3,636,911
0.78
Jan 15, 2026
4.41
4.44
4.03
4.14
4.14
-6.12%
3,866,482
0.82
Jan 14, 2026
4.16
4.48
4.10
4.41
4.41
+5.76%
3,614,375
0.77
Jan 13, 2026
4.15
4.21
3.93
4.17
4.17
+0.85%
3,414,529
0.72
Jan 12, 2026
4.53
4.59
4.10
4.14
4.14
-9.91%
5,971,957
1.25
Jan 09, 2026
4.62
4.76
4.58
4.59
4.59
-0.43%
3,534,946
0.74
Jan 08, 2026
4.76
4.82
4.39
4.61
4.61
-4.95%
3,862,178
0.81
Jan 07, 2026
4.64
4.95
4.57
4.85
4.85
+6.59%
5,033,817
1.05
Jan 06, 2026
4.17
4.57
4.14
4.55
4.55
+8.85%
3,929,534
0.82
Jan 05, 2026
4.32
4.38
4.01
4.18
4.18
-2.34%
3,485,140
0.73
Jan 02, 2026
4.19
4.35
4.11
4.28
4.28
+2.39%
2,777,919
0.58
Dec 31, 2025
4.23
4.31
4.14
4.18
4.18
-1.88%
3,975,450
0.82
Dec 30, 2025
4.42
4.43
4.17
4.26
4.26
-4.27%
3,170,618
0.65
Dec 29, 2025
4.15
4.53
4.15
4.45
4.45
+6.97%
6,311,905
1.30
Dec 26, 2025
4.17
4.24
4.05
4.16
4.16
-0.72%
2,816,841
0.58
Dec 24, 2025
4.06
4.23
4.06
4.19
4.19
+2.95%
2,615,671
0.53
Dec 23, 2025
4.17
4.30
3.96
4.07
4.07
-7.08%
4,909,976
0.99
Dec 22, 2025
4.47
4.54
4.18
4.38
4.38
+1.39%
8,655,756
1.75
Dec 19, 2025
4.22
4.53
4.12
4.32
4.32
+3.60%
23,042,131
4.94
Dec 18, 2025
4.00
4.26
3.90
4.17
4.17
+4.77%
5,908,375
1.24
Dec 17, 2025
3.96
4.09
3.78
3.98
3.98
+2.84%
9,324,721
1.97
Dec 16, 2025
3.78
3.97
3.64
3.87
3.87
+1.57%
5,942,198
1.26
Dec 15, 2025
3.69
3.91
3.65
3.81
3.81
+3.25%
4,224,142
0.88
Dec 12, 2025
3.64
3.73
3.48
3.69
3.69
+1.93%
3,729,659
0.77
Dec 11, 2025
3.53
3.75
3.52
3.62
3.62
+3.13%
2,243,731
0.46
Dec 10, 2025
3.50
3.70
3.42
3.51
3.51
0.00%
3,922,012
0.80
Dec 09, 2025
3.68
3.76
3.49
3.51
3.51
-4.88%
2,355,194
0.48
Dec 08, 2025
3.69
3.76
3.63
3.69
3.69
+2.50%
1,733,306
0.35
Dec 05, 2025
3.79
3.85
3.60
3.60
3.60
-4.00%
3,108,844
0.62
Dec 04, 2025
3.57
3.81
3.51
3.75
3.75
+5.04%
1,906,872
0.37
Dec 03, 2025
3.48
3.58
3.46
3.57
3.57
+2.59%
2,622,261
0.51
Dec 02, 2025
3.60
3.63
3.44
3.48
3.48
-3.60%
2,563,328
0.49
Dec 01, 2025
3.86
3.86
3.57
3.61
3.61
-5.74%
3,151,292
0.58
Nov 28, 2025
3.77
3.92
3.72
3.83
3.83
+2.41%
1,777,771
0.32
Nov 26, 2025
3.65
3.79
3.54
3.74
3.74
+1.91%
3,300,402
0.59
Nov 25, 2025
3.83
3.83
3.62
3.67
3.67
-3.93%
2,756,577
0.48
Nov 24, 2025
3.88
4.01
3.81
3.82
3.82
-1.55%
6,546,780
1.12
Nov 21, 2025
3.87
4.06
3.71
3.88
3.88
-0.51%
4,627,676
0.78
Nov 20, 2025
4.28
4.49
3.88
3.90
3.90
-7.58%
5,307,731
0.85
Nov 19, 2025
4.79
4.81
4.21
4.22
4.22
-12.99%
5,275,998
0.81
Nov 18, 2025
4.92
5.00
4.76
4.85
4.85
-1.02%
4,383,105
0.67
Rows: