Free Trial

Precigen (PGEN) Stock Chart & Stock Price History

→ Things Are Not Normal in America – Here’s What to Do (From Stansberry Research) (Ad)
Free PGEN Stock Alerts
$1.32
-0.02 (-1.13%)
(As of 10:50 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Precigen Stock Price Performance

5 Day
Performance
-6.34%
1 Month
Performance
-5.67%
3 Month
Performance
-3.97%
6 Month
Performance
+5.56%
Year-To-Date
Performance
-0.75%
1 Year
Performance
+6.40%
Receive PGEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Precigen and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

PGEN Stock Chart for Thursday, May, 9, 2024

PGEN Chart by TradingView

Precigen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$1.38$1.33
-3.62%		$1.38$1.30781,987 shs$331.06 million
05/07/2024$1.44$1.38
-4.17%		$1.42$1.36905,652 shs$343.51 million
05/06/2024$1.42$1.44
+1.41%		$1.45$1.40595,600 shs$358.45 million
05/03/2024$1.40$1.42
+1.43%		$1.49$1.39599,718 shs$353.47 million
05/02/2024$1.40$1.40$1.44$1.33753,686 shs$348.49 million
05/01/2024$1.32$1.40
+6.06%		$1.46$1.31683,622 shs$348.49 million
04/30/2024$1.40$1.32
-5.71%		$1.41$1.32496,536 shs$328.57 million
04/29/2024$1.41$1.40
-0.71%		$1.46$1.40381,223 shs$348.49 million
04/26/2024$1.40$1.41
+0.71%		$1.44$1.39413,569 shs$350.98 million
04/25/2024$1.42$1.40
-1.41%		$1.41$1.37610,769 shs$348.49 million
04/24/2024$1.40$1.42
+1.43%		$1.43$1.39558,930 shs$353.47 million
04/23/2024$1.38$1.40
+1.45%		$1.45$1.39507,017 shs$348.49 million
04/22/2024$1.33$1.38
+3.76%		$1.39$1.32888,547 shs$343.51 million
04/19/2024$1.32$1.33
+0.76%		$1.34$1.281.01 million shs$331.06 million
04/18/2024$1.31$1.32
+0.76%		$1.36$1.281.12 million shs$328.57 million
04/17/2024$1.36$1.31
-3.68%		$1.41$1.30811,066 shs$326.09 million
04/16/2024$1.40$1.36
-2.86%		$1.42$1.33847,785 shs$338.53 million
04/15/2024$1.42$1.40
-1.41%		$1.42$1.381.22 million shs$348.49 million
04/12/2024$1.45$1.42
-2.07%		$1.44$1.38932,023 shs$353.47 million
04/11/2024$1.41$1.45
+2.84%		$1.48$1.42695,083 shs$360.93 million
04/10/2024$1.41$1.41$1.41$1.331.25 million shs$350.98 million
04/09/2024$1.41$1.41$1.46$1.40312,802 shs$350.98 million
04/08/2024$1.40$1.41
+0.71%		$1.46$1.40649,138 shs$350.98 million
04/05/2024$1.36$1.40
+2.94%		$1.43$1.35515,237 shs$348.49 million
04/04/2024$1.40$1.36
-2.86%		$1.42$1.36618,109 shs$338.53 million
04/03/2024$1.39$1.40
+0.72%		$1.41$1.35634,714 shs$348.49 million
04/02/2024$1.43$1.39
-2.80%		$1.41$1.36823,236 shs$346.00 million
04/01/2024$1.45$1.43
-1.38%		$1.49$1.42520,462 shs$355.96 million
03/29/2024$1.45$1.45$1.47$1.42691,924 shs$360.93 million
03/28/2024$1.45$1.45$1.47$1.42676,398 shs$360.93 million
03/27/2024$1.40$1.45
+3.57%		$1.45$1.39467,156 shs$360.93 million
03/26/2024$1.41$1.40
-0.36%		$1.43$1.391.13 million shs$348.49 million
03/25/2024$1.40$1.41
+0.72%		$1.41$1.39558,521 shs$349.73 million
03/22/2024$1.53$1.40
-8.82%		$1.46$1.371.48 million shs$347.24 million
03/21/2024$1.44$1.53
+6.25%		$1.60$1.461.54 million shs$380.85 million
03/20/2024$1.44$1.44$1.47$1.351.97 million shs$358.44 million
03/19/2024$1.39$1.44
+3.60%		$1.48$1.391.12 million shs$358.45 million
03/18/2024$1.43$1.39
-2.80%		$1.46$1.39796,963 shs$346.00 million
03/15/2024$1.43$1.43$1.53$1.411.58 million shs$355.95 million
03/14/2024$1.52$1.43
-5.92%		$1.55$1.411.02 million shs$355.96 million
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/13/2024$1.51$1.52
+1.00%		$1.57$1.48695,579 shs$378.36 million
03/12/2024$1.56$1.51
-3.22%		$1.58$1.49708,677 shs$374.63 million
03/11/2024$1.75$1.56
-11.14%		$1.79$1.561.28 million shs$387.07 million
03/08/2024$1.67$1.75
+4.79%		$1.78$1.691.27 million shs$435.61 million
03/07/2024$1.68$1.67
-0.60%		$1.74$1.65997,482 shs$415.70 million
03/06/2024$1.61$1.68
+4.35%		$1.70$1.61899,709 shs$418.19 million
03/05/2024$1.63$1.61
-1.23%		$1.67$1.58808,684 shs$400.76 million
03/04/2024$1.69$1.63
-3.55%		$1.71$1.601.09 million shs$405.74 million
03/01/2024$1.54$1.69
+9.74%		$1.70$1.541.28 million shs$420.67 million
02/29/2024$1.52$1.54
+1.32%		$1.61$1.541.29 million shs$383.34 million
02/28/2024$1.62$1.52
-6.17%		$1.63$1.461.67 million shs$378.36 million
02/27/2024$1.53$1.62
+5.88%		$1.70$1.502.01 million shs$403.25 million
02/26/2024$1.46$1.53
+4.79%		$1.66$1.462.24 million shs$380.85 million
02/23/2024$1.44$1.46
+1.39%		$1.48$1.411.04 million shs$363.42 million
02/22/2024$1.42$1.44
+1.41%		$1.47$1.421.14 million shs$358.45 million
02/21/2024$1.42$1.42$1.46$1.41627,305 shs$353.47 million
02/20/2024$1.42$1.42$1.50$1.401.10 million shs$353.47 million
02/19/2024$1.42$1.42$1.45$1.41926,800 shs$353.47 million
02/16/2024$1.43$1.42
-0.70%		$1.45$1.41924,682 shs$353.47 million
02/15/2024$1.40$1.43
+2.14%		$1.44$1.37996,546 shs$355.96 million
02/14/2024$1.31$1.40
+6.87%		$1.41$1.331.32 million shs$348.49 million
02/13/2024$1.43$1.31
-8.39%		$1.41$1.302.34 million shs$326.09 million
02/12/2024$1.40$1.43
+2.14%		$1.45$1.37955,190 shs$355.96 million
02/09/2024$1.39$1.40
+1.08%		$1.42$1.37650,190 shs$348.49 million
02/08/2024$1.38$1.39
+0.36%		$1.41$1.36530,654 shs$344.75 million
02/07/2024$1.43$1.38
-3.50%		$1.42$1.37855,989 shs$343.51 million

Related Companies:
This page (NASDAQ:PGEN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group