MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PGEN — Precigen, Inc. Common Stock
NasdaqPrecigen, Inc. Common Stock
$7.54
-0.01(-0.13%)
- O
- 7.38
- H
- 7.75
- L
- 7.35
- V
- 4.14M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.54
Period Return+402.67%
Period High$8.98
Period Low$1.23
Avg Daily Volume5.06M
Total Trading Days365
PGEN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.38 | $7.75 | $7.35 | $7.54 | $-0.01 | -0.13% | 4,142,747 | $7.57 | $7.35 $7.75 |
| Oct 6, 2026 | $7.79 | $7.90 | $7.49 | $7.55 | $-0.19 | -2.45% | 5,140,064 | $7.62 | $7.49 $7.90 |
| Oct 5, 2026 | $8.51 | $8.60 | $7.55 | $7.74 | $-0.80 | -9.37% | 10,254,123 | $7.86 | $7.55 $8.60 |
| Oct 2, 2026 | $8.30 | $8.55 | $8.18 | $8.54 | +$0.33 | +4.02% | 6,363,365 | $8.38 | $8.18 $8.55 |
| Oct 1, 2026 | $8.50 | $8.64 | $8.19 | $8.21 | $-0.35 | -4.09% | 4,613,739 | $8.33 | $8.19 $8.64 |
| Sep 30, 2026 | $8.13 | $8.98 | $8.09 | $8.56 | +$0.51 | +6.34% | 11,685,478 | $8.63 | $8.09 $8.98 |
| Sep 29, 2026 | $7.80 | $8.10 | $7.80 | $8.05 | +$0.24 | +3.07% | 4,138,332 | $7.98 | $7.80 $8.10 |
| Sep 28, 2026 | $7.61 | $7.86 | $7.50 | $7.81 | +$0.06 | +0.77% | 3,491,109 | $7.77 | $7.50 $7.86 |
| Sep 25, 2026 | $8.08 | $8.27 | $7.63 | $7.75 | +$0.05 | +0.65% | 6,563,619 | $7.84 | $7.63 $8.27 |
| Sep 24, 2026 | $7.37 | $7.76 | $7.33 | $7.70 | +$0.26 | +3.49% | 4,617,865 | $7.58 | $7.33 $7.76 |
| Sep 23, 2026 | $7.95 | $8.01 | $7.19 | $7.44 | $-0.45 | -5.70% | 5,563,948 | $7.48 | $7.19 $8.01 |
| Sep 22, 2026 | $7.64 | $8.04 | $7.52 | $7.89 | +$0.19 | +2.47% | 5,329,027 | $7.87 | $7.52 $8.04 |
| Sep 21, 2026 | $7.84 | $7.91 | $7.63 | $7.70 | $-0.08 | -1.03% | 3,240,276 | $7.75 | $7.63 $7.91 |
| Sep 18, 2026 | $7.98 | $8.04 | $7.70 | $7.78 | $-0.09 | -1.14% | 9,578,263 | $7.79 | $7.70 $8.04 |
| Sep 17, 2026 | $7.59 | $7.95 | $7.59 | $7.87 | +$0.44 | +5.85% | 9,364,228 | $7.82 | $7.59 $7.95 |
| Sep 16, 2026 | $7.00 | $7.49 | $6.94 | $7.44 | +$0.44 | +6.21% | 8,226,555 | $7.34 | $6.94 $7.49 |
| Sep 15, 2026 | $6.81 | $7.02 | $6.76 | $7.00 | +$0.15 | +2.19% | 2,767,597 | $6.93 | $6.76 $7.02 |
| Sep 14, 2026 | $6.86 | $7.11 | $6.83 | $6.85 | +$0.00 | +0.00% | 2,824,832 | $6.94 | $6.83 $7.11 |
| Sep 11, 2026 | $6.77 | $6.92 | $6.76 | $6.85 | +$0.17 | +2.54% | 2,061,201 | $6.85 | $6.76 $6.92 |
| Sep 10, 2026 | $6.70 | $6.73 | $6.54 | $6.68 | $-0.12 | -1.76% | 2,838,549 | $6.66 | $6.54 $6.73 |
| Sep 9, 2026 | $6.87 | $6.89 | $6.68 | $6.80 | $-0.07 | -1.02% | 3,137,663 | $6.79 | $6.68 $6.89 |
| Sep 8, 2026 | $6.89 | $7.02 | $6.72 | $6.87 | $-0.23 | -3.24% | 2,770,688 | $6.90 | $6.72 $7.02 |
| Sep 4, 2026 | $7.12 | $7.27 | $7.08 | $7.10 | $-0.04 | -0.56% | 2,192,987 | $7.14 | $7.08 $7.27 |
| Sep 3, 2026 | $7.00 | $7.14 | $6.98 | $7.14 | +$0.13 | +1.85% | 2,188,672 | $7.09 | $6.98 $7.14 |
| Sep 2, 2026 | $6.91 | $7.14 | $6.82 | $7.01 | +$0.15 | +2.19% | 2,636,319 | $6.97 | $6.82 $7.14 |
| Sep 1, 2026 | $6.81 | $7.00 | $6.80 | $6.86 | $-0.07 | -1.01% | 2,806,113 | $6.90 | $6.80 $7.00 |
| Aug 31, 2026 | $6.93 | $7.00 | $6.60 | $6.93 | $-0.02 | -0.29% | 4,118,570 | $6.84 | $6.60 $7.00 |
| Aug 28, 2026 | $7.11 | $7.19 | $6.92 | $6.95 | $-0.24 | -3.34% | 2,703,251 | $7.00 | $6.92 $7.19 |
| Aug 27, 2026 | $7.44 | $7.46 | $7.14 | $7.19 | $-0.23 | -3.10% | 4,977,078 | $7.28 | $7.14 $7.46 |
| Aug 26, 2026 | $7.66 | $7.72 | $7.28 | $7.42 | +$0.14 | +1.92% | 7,409,484 | $7.51 | $7.28 $7.72 |