2m 2m 2m 2m 2m 2m 2m
PRECIGEN (PGEN)
NASDAQ
$5.10-$0.07 (-1.35%)
Price as of Jul 14, 2026 4:01 AM EDT- $1.9BMarket Cap
- 165.13%1-Year Change
- BiotechnologyIndustry
PRECIGEN (PGEN)
$5.10-$0.07 (-1.35%)
- 1 Month+16.18%Low Price$4.73High Price$5.92
- 3 Months+23.98%Low Price$3.57High Price$5.92
- 1 Year+165.13%Low Price$1.52High Price$5.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 3.81 | 4.06 | 3.78 | 3.93 | +1.55% | 5,748,245 |
03/31/2026 | 3.29 | 3.98 | 3.29 | 3.87 | +19.08% | 12,564,475 |
03/30/2026 | 3.61 | 3.67 | 3.22 | 3.25 | -11.44% | 13,128,048 |
03/27/2026 | 3.80 | 4.00 | 3.62 | 3.67 | -5.66% | 7,072,388 |
03/26/2026 | 4.07 | 4.28 | 3.73 | 3.89 | +25.48% | 23,541,517 |
03/25/2026 | 3.10 | 3.25 | 3.04 | 3.10 | -0.96% | 6,729,079 |
03/25/2026 |
-$0.01 Earnings | |||||
03/24/2026 | 3.20 | 3.23 | 3.05 | 3.13 | -3.40% | 5,344,795 |
03/23/2026 | 3.34 | 3.37 | 3.23 | 3.24 | -1.22% | 3,155,878 |
03/20/2026 | 3.26 | 3.38 | 3.23 | 3.28 | -1.20% | 3,163,628 |
03/19/2026 | 3.24 | 3.36 | 3.11 | 3.32 | +1.53% | 4,021,628 |
03/18/2026 | 3.48 | 3.54 | 3.27 | 3.27 | -7.63% | 4,022,065 |
03/17/2026 | 3.51 | 3.57 | 3.46 | 3.54 | +0.85% | 1,706,451 |
03/16/2026 | 3.55 | 3.64 | 3.50 | 3.51 | 0.00% | 1,810,338 |
03/13/2026 | 3.32 | 3.55 | 3.32 | 3.51 | +7.01% | 2,802,079 |
03/12/2026 | 3.41 | 3.41 | 3.26 | 3.28 | -4.09% | 2,274,473 |
03/11/2026 | 3.43 | 3.50 | 3.37 | 3.42 | -2.56% | 1,962,030 |
03/10/2026 | 3.56 | 3.59 | 3.44 | 3.51 | 0.00% | 2,338,438 |
03/09/2026 | 3.29 | 3.53 | 3.28 | 3.51 | +5.72% | 2,560,129 |
03/06/2026 | 3.26 | 3.34 | 3.22 | 3.32 | -1.48% | 2,406,193 |
03/05/2026 | 3.45 | 3.49 | 3.26 | 3.37 | -5.07% | 4,996,646 |
03/04/2026 | 3.40 | 3.57 | 3.29 | 3.55 | +5.19% | 4,587,876 |
03/03/2026 | 3.50 | 3.58 | 3.37 | 3.38 | -6.77% | 6,053,411 |
03/02/2026 | 3.65 | 3.79 | 3.55 | 3.62 | -4.49% | 7,935,085 |
02/27/2026 | 3.71 | 3.95 | 3.70 | 3.79 | -0.52% | 3,203,685 |
02/26/2026 | 3.84 | 3.85 | 3.63 | 3.81 | -0.78% | 7,887,496 |
02/25/2026 | 4.00 | 4.09 | 3.84 | 3.84 | -3.52% | 3,801,336 |
02/24/2026 | 4.08 | 4.26 | 3.94 | 3.98 | -2.45% | 5,850,065 |
02/23/2026 | 4.31 | 4.42 | 4.04 | 4.08 | -6.85% | 7,356,936 |
02/20/2026 | 4.45 | 4.60 | 4.31 | 4.38 | -2.88% | 6,025,883 |