2m 2m 2m 2m 2m 2m 2m
PRECIGEN (PGEN)
NASDAQ
$7.21+$0.006 (+0.08%)
Price as of Aug 21, 2026 7:32 PM EDT- $2.6BMarket Cap
- 72.25%1-Year Change
- BiotechnologyIndustry
PRECIGEN (PGEN)
$7.21+$0.006 (+0.08%)
- 1 Month+31.15%Low Price$5.40High Price$7.44
- 3 Months+68.22%Low Price$3.57High Price$7.44
- 1 Year+72.25%Low Price$3.10High Price$7.44
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 7.50 | 7.50 | 7.10 | 7.20 | -3.23% | 4,406,173 |
08/20/2026 | 7.06 | 7.49 | 6.98 | 7.44 | +3.91% | 7,838,247 |
08/19/2026 | 6.97 | 7.21 | 6.80 | 7.16 | +6.07% | 8,120,491 |
08/18/2026 | 6.42 | 6.79 | 6.34 | 6.75 | +3.05% | 4,356,333 |
08/17/2026 | 6.17 | 6.78 | 6.10 | 6.55 | +7.38% | 6,277,580 |
08/14/2026 | 6.32 | 6.40 | 6.08 | 6.10 | -6.01% | 7,960,237 |
08/13/2026 | 6.97 | 6.97 | 6.46 | 6.49 | -5.26% | 5,532,833 |
08/12/2026 | 6.88 | 6.95 | 6.65 | 6.85 | -0.15% | 4,424,089 |
08/11/2026 | 7.10 | 7.10 | 6.75 | 6.86 | -2.00% | 4,876,243 |
08/10/2026 | 7.21 | 7.32 | 6.98 | 7.00 | -3.18% | 4,753,488 |
08/07/2026 | 7.05 | 7.26 | 6.93 | 7.23 | +4.63% | 5,758,900 |
08/06/2026 | 6.86 | 7.12 | 6.67 | 6.91 | +0.29% | 7,269,836 |
08/05/2026 | 7.02 | 7.23 | 6.55 | 6.89 | +5.51% | 16,936,790 |
08/04/2026 | 6.63 | 6.80 | 6.37 | 6.53 | -1.21% | 8,015,238 |
08/04/2026 |
$0.05 Earnings | |||||
08/03/2026 | 6.23 | 6.70 | 6.07 | 6.61 | +5.42% | 7,441,191 |
07/31/2026 | 5.94 | 6.28 | 5.92 | 6.27 | +5.56% | 5,624,066 |
07/30/2026 | 5.38 | 5.96 | 5.38 | 5.94 | +8.99% | 3,594,425 |
07/29/2026 | 5.57 | 5.63 | 5.37 | 5.45 | -1.45% | 3,561,608 |
07/28/2026 | 5.41 | 5.57 | 5.22 | 5.53 | +2.03% | 3,759,975 |
07/27/2026 | 5.41 | 5.69 | 5.39 | 5.42 | +0.37% | 5,534,326 |
07/24/2026 | 5.58 | 5.64 | 5.29 | 5.40 | -2.53% | 2,866,922 |
07/23/2026 | 5.18 | 5.56 | 5.14 | 5.54 | +4.14% | 3,101,197 |
07/22/2026 | 5.38 | 5.51 | 5.25 | 5.32 | -3.10% | 3,036,662 |
07/21/2026 | 5.12 | 5.59 | 5.11 | 5.49 | +8.28% | 4,384,642 |
07/20/2026 | 4.95 | 5.08 | 4.90 | 5.07 | +2.42% | 3,485,763 |
07/17/2026 | 4.87 | 5.05 | 4.81 | 4.95 | 0.00% | 2,967,831 |
07/16/2026 | 5.02 | 5.10 | 4.89 | 4.95 | -3.32% | 3,943,713 |
07/15/2026 | 5.13 | 5.15 | 5.01 | 5.12 | 0.00% | 1,915,175 |
07/14/2026 | 5.18 | 5.22 | 5.00 | 5.12 | -0.97% | 2,887,981 |
07/13/2026 | 5.25 | 5.26 | 5.04 | 5.17 | -2.82% | 3,042,726 |
07/10/2026 | 5.50 | 5.50 | 5.17 | 5.32 | -3.80% | 3,455,433 |
07/09/2026 | 5.56 | 5.69 | 5.47 | 5.53 | -0.54% | 2,989,087 |
07/08/2026 | 5.40 | 5.68 | 5.38 | 5.56 | +0.91% | 3,738,939 |
07/07/2026 | 5.63 | 5.80 | 5.43 | 5.51 | -1.61% | 7,508,520 |
07/06/2026 | 5.58 | 5.79 | 5.40 | 5.60 | -0.71% | 5,158,293 |
07/02/2026 | 5.33 | 5.66 | 5.26 | 5.64 | +7.43% | 4,766,167 |
07/01/2026 | 5.65 | 5.67 | 5.20 | 5.25 | -7.89% | 7,609,476 |
06/30/2026 | 5.92 | 5.97 | 5.62 | 5.70 | -3.72% | 4,217,181 |
06/29/2026 | 5.89 | 6.04 | 5.74 | 5.92 | +1.02% | 6,286,693 |
06/26/2026 | 5.50 | 5.95 | 5.48 | 5.86 | +6.16% | 11,313,031 |
06/25/2026 | 5.61 | 5.68 | 5.43 | 5.52 | +2.22% | 5,354,637 |
06/24/2026 | 5.43 | 5.61 | 5.26 | 5.40 | +0.75% | 5,605,282 |
06/23/2026 | 5.29 | 5.59 | 5.27 | 5.36 | -0.37% | 5,246,932 |
06/22/2026 | 4.89 | 5.39 | 4.89 | 5.38 | +11.62% | 8,546,937 |
06/18/2026 | 4.76 | 4.87 | 4.59 | 4.82 | +1.90% | 4,755,744 |
06/17/2026 | 4.76 | 4.90 | 4.71 | 4.73 | -0.42% | 3,834,276 |
06/16/2026 | 4.81 | 4.85 | 4.65 | 4.75 | -1.04% | 3,576,765 |
06/15/2026 | 4.60 | 4.80 | 4.44 | 4.80 | +7.87% | 6,770,942 |
06/12/2026 | 4.57 | 4.71 | 4.41 | 4.45 | -1.77% | 4,562,399 |
06/11/2026 | 3.89 | 4.58 | 3.80 | 4.53 | +16.45% | 9,956,279 |
06/10/2026 | 3.70 | 3.98 | 3.70 | 3.89 | +4.85% | 4,243,659 |
06/09/2026 | 3.66 | 3.75 | 3.56 | 3.71 | +3.92% | 3,545,656 |
06/08/2026 | 3.59 | 3.68 | 3.51 | 3.57 | -0.28% | 4,631,205 |
06/05/2026 | 3.84 | 3.88 | 3.53 | 3.58 | -7.25% | 5,330,704 |
06/04/2026 | 3.83 | 3.94 | 3.77 | 3.86 | +1.31% | 4,089,899 |
06/03/2026 | 3.86 | 3.90 | 3.69 | 3.81 | -1.30% | 7,789,044 |
06/02/2026 | 4.08 | 4.10 | 3.78 | 3.86 | -6.31% | 9,639,313 |
06/01/2026 | 4.28 | 4.40 | 4.11 | 4.12 | -5.07% | 4,835,631 |
05/29/2026 | 4.49 | 4.58 | 4.33 | 4.34 | -3.77% | 5,544,091 |
05/28/2026 | 4.51 | 4.68 | 4.35 | 4.51 | +2.50% | 5,692,383 |
05/27/2026 | 4.24 | 4.40 | 4.11 | 4.40 | +3.77% | 5,752,758 |
05/26/2026 | 4.29 | 4.37 | 4.14 | 4.24 | 0.00% | 6,099,106 |
05/22/2026 | 4.24 | 4.36 | 4.20 | 4.24 | -0.93% | 1,712,966 |
05/21/2026 | 4.18 | 4.31 | 4.12 | 4.28 | +0.23% | 2,242,403 |
05/20/2026 | 4.21 | 4.37 | 4.19 | 4.27 | +2.64% | 3,104,750 |
05/19/2026 | 4.05 | 4.26 | 3.98 | 4.16 | +2.21% | 2,957,145 |
05/18/2026 | 4.42 | 4.46 | 3.95 | 4.07 | -7.92% | 5,177,157 |
05/15/2026 | 4.54 | 4.63 | 4.36 | 4.42 | -3.91% | 3,615,522 |
05/14/2026 | 4.58 | 4.87 | 4.32 | 4.60 | +10.84% | 9,730,900 |
05/13/2026 | 4.07 | 4.23 | 4.04 | 4.15 | +1.72% | 2,763,366 |
05/13/2026 |
-$0.02 Earnings | |||||
05/12/2026 | 4.16 | 4.19 | 4.02 | 4.08 | -2.86% | 2,322,186 |
05/11/2026 | 4.28 | 4.34 | 4.19 | 4.20 | -0.24% | 1,945,090 |
05/08/2026 | 4.18 | 4.24 | 4.11 | 4.21 | +1.45% | 4,873,575 |
05/07/2026 | 4.40 | 4.40 | 4.09 | 4.15 | -5.68% | 3,220,647 |
05/06/2026 | 4.29 | 4.40 | 4.19 | 4.40 | +1.62% | 3,739,192 |
05/05/2026 | 4.22 | 4.41 | 4.17 | 4.33 | +4.59% | 3,866,151 |
05/04/2026 | 4.06 | 4.15 | 4.03 | 4.14 | +1.47% | 2,279,286 |
05/01/2026 | 4.13 | 4.19 | 4.06 | 4.08 | -1.92% | 1,756,421 |
04/30/2026 | 4.09 | 4.24 | 4.09 | 4.16 | +0.97% | 2,515,682 |
04/29/2026 | 3.96 | 4.20 | 3.92 | 4.12 | +2.49% | 2,904,174 |
04/28/2026 | 3.96 | 4.10 | 3.93 | 4.02 | +1.52% | 1,832,441 |
04/27/2026 | 4.10 | 4.24 | 3.96 | 3.96 | -4.12% | 2,801,889 |
04/24/2026 | 4.00 | 4.26 | 3.95 | 4.13 | +4.29% | 3,459,288 |
04/23/2026 | 3.97 | 4.06 | 3.84 | 3.96 | 0.00% | 4,996,132 |
04/22/2026 | 4.02 | 4.05 | 3.91 | 3.96 | -0.50% | 1,640,417 |
04/21/2026 | 4.09 | 4.12 | 3.94 | 3.98 | -3.16% | 1,653,223 |
04/20/2026 | 3.99 | 4.30 | 3.98 | 4.11 | +3.27% | 3,670,957 |
04/17/2026 | 4.04 | 4.05 | 3.91 | 3.98 | +0.76% | 2,504,425 |
04/16/2026 | 3.92 | 3.96 | 3.80 | 3.95 | +1.28% | 2,355,673 |
04/15/2026 | 3.96 | 3.98 | 3.87 | 3.90 | -2.01% | 2,671,798 |
04/14/2026 | 4.17 | 4.28 | 3.91 | 3.98 | -4.56% | 4,185,551 |
04/13/2026 | 4.16 | 4.26 | 4.10 | 4.17 | +0.24% | 1,703,271 |
04/10/2026 | 4.30 | 4.37 | 4.07 | 4.16 | -2.58% | 2,826,265 |
04/09/2026 | 4.06 | 4.30 | 4.02 | 4.27 | +3.64% | 2,615,870 |
04/08/2026 | 4.28 | 4.34 | 4.02 | 4.12 | 0.00% | 5,499,711 |
04/07/2026 | 4.11 | 4.20 | 3.95 | 4.12 | -1.67% | 2,787,909 |
04/06/2026 | 3.95 | 4.20 | 3.92 | 4.19 | +6.35% | 3,706,862 |
04/02/2026 | 3.86 | 4.03 | 3.75 | 3.94 | +0.25% | 5,457,993 |