Comparing Back to the side-by-side chart ↗
Precigen Inc (PGEN) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.19 | 7.22 | 6.31 | 6.39 | -11.25% | 5,486,300 |
| 2026-10-15 | 7.31 | 7.55 | 7.17 | 7.20 | -2.17% | 3,951,600 |
| 2026-10-14 | 7.48 | 7.70 | 7.33 | 7.36 | -1.60% | 4,196,700 |
| 2026-10-13 | 7.60 | 7.71 | 7.48 | 7.48 | -2.35% | 2,400,100 |
| 2026-10-12 | 7.77 | 7.87 | 7.63 | 7.66 | -1.92% | 2,163,300 |
| 2026-10-09 | 7.60 | 7.84 | 7.48 | 7.81 | +2.76% | 3,383,300 |
| 2026-10-08 | 7.49 | 7.64 | 7.40 | 7.60 | +0.80% | 3,829,300 |
| 2026-10-07 | 7.38 | 7.75 | 7.35 | 7.54 | -0.13% | 4,148,500 |
| 2026-10-06 | 7.79 | 7.90 | 7.49 | 7.55 | -2.45% | 5,132,200 |
| 2026-10-05 | 8.51 | 8.60 | 7.55 | 7.74 | -9.37% | 10,244,400 |
| 2026-10-02 | 8.30 | 8.55 | 8.18 | 8.54 | +4.02% | 6,361,900 |
| 2026-10-01 | 8.50 | 8.64 | 8.19 | 8.21 | -4.09% | 4,612,700 |
| 2026-09-30 | 8.13 | 8.98 | 8.09 | 8.56 | +6.34% | 11,682,400 |
| 2026-09-29 | 7.80 | 8.10 | 7.80 | 8.05 | +3.07% | 4,137,000 |
| 2026-09-28 | 7.61 | 7.86 | 7.50 | 7.81 | +0.77% | 3,489,000 |
| 2026-09-25 | 8.08 | 8.27 | 7.63 | 7.75 | +0.65% | 6,563,500 |
| 2026-09-24 | 7.37 | 7.76 | 7.33 | 7.70 | +3.49% | 4,617,600 |
| 2026-09-23 | 7.95 | 8.01 | 7.19 | 7.44 | -5.70% | 5,562,500 |
| 2026-09-22 | 7.64 | 8.04 | 7.52 | 7.89 | +2.47% | 5,323,700 |
| 2026-09-21 | 7.84 | 7.91 | 7.63 | 7.70 | -1.03% | 3,240,100 |
| 2026-09-18 | 7.98 | 8.04 | 7.70 | 7.78 | -1.14% | 9,578,000 |
| 2026-09-17 | 7.59 | 7.95 | 7.59 | 7.87 | +5.78% | 9,364,200 |
| 2026-09-16 | 7.00 | 7.49 | 6.94 | 7.44 | +6.29% | 8,225,100 |
| 2026-09-15 | 6.81 | 7.02 | 6.76 | 7.00 | +2.19% | 2,778,300 |
| 2026-09-14 | 6.86 | 7.11 | 6.83 | 6.85 | +0.00% | 2,825,500 |
| 2026-09-11 | 6.77 | 6.92 | 6.76 | 6.85 | +2.54% | 2,056,500 |
| 2026-09-10 | 6.70 | 6.73 | 6.54 | 6.68 | -1.76% | 2,833,500 |
| 2026-09-09 | 6.87 | 6.89 | 6.68 | 6.80 | -1.02% | 3,135,900 |
| 2026-09-08 | 6.89 | 7.02 | 6.72 | 6.87 | -3.24% | 2,766,100 |
| 2026-09-04 | 7.12 | 7.27 | 7.08 | 7.10 | -0.56% | 2,192,600 |
| 2026-09-03 | 7.00 | 7.14 | 6.98 | 7.14 | +1.85% | 2,187,300 |
| 2026-09-02 | 6.91 | 7.14 | 6.82 | 7.01 | +2.19% | 2,637,500 |
| 2026-09-01 | 6.81 | 7.00 | 6.80 | 6.86 | -1.01% | 2,805,500 |
| 2026-08-31 | 6.93 | 7.00 | 6.60 | 6.93 | -0.29% | 4,134,200 |
| 2026-08-28 | 7.11 | 7.19 | 6.92 | 6.95 | -3.34% | 2,702,900 |
| 2026-08-27 | 7.44 | 7.46 | 7.14 | 7.19 | -3.10% | 4,970,600 |
| 2026-08-26 | 7.66 | 7.72 | 7.28 | 7.42 | +1.92% | 7,409,500 |
| 2026-08-25 | 7.29 | 7.55 | 7.23 | 7.28 | +1.53% | 5,842,111 |
| 2026-08-24 | 7.15 | 7.21 | 6.93 | 7.17 | -0.42% | 3,350,148 |
| 2026-08-21 | 7.50 | 7.50 | 7.10 | 7.20 | -3.23% | 4,405,500 |
| 2026-08-20 | 7.06 | 7.49 | 6.98 | 7.44 | +3.91% | 7,838,200 |
| 2026-08-19 | 6.97 | 7.21 | 6.80 | 7.16 | +6.07% | 8,152,600 |
| 2026-08-18 | 6.42 | 6.79 | 6.34 | 6.75 | +3.05% | 4,356,000 |
| 2026-08-17 | 6.17 | 6.78 | 6.10 | 6.55 | +7.38% | 6,277,600 |
| 2026-08-14 | 6.32 | 6.40 | 6.08 | 6.10 | -6.01% | 7,960,200 |
| 2026-08-13 | 6.97 | 6.97 | 6.46 | 6.49 | -5.26% | 5,532,800 |
| 2026-08-12 | 6.88 | 6.95 | 6.65 | 6.85 | -0.15% | 4,424,100 |
| 2026-08-11 | 7.10 | 7.10 | 6.75 | 6.86 | -2.00% | 4,876,200 |
| 2026-08-10 | 7.21 | 7.32 | 6.98 | 7.00 | -3.18% | 4,753,500 |
| 2026-08-07 | 7.05 | 7.26 | 6.93 | 7.23 | +4.63% | 5,758,900 |
| 2026-08-06 | 6.86 | 7.12 | 6.67 | 6.91 | +0.29% | 7,269,900 |
| 2026-08-05 | 7.02 | 7.23 | 6.55 | 6.89 | +5.51% | 16,936,800 |
| 2026-08-04 | 6.63 | 6.80 | 6.37 | 6.53 | -1.21% | 8,015,200 |
| 2026-08-03 | 6.23 | 6.70 | 6.07 | 6.61 | +5.42% | 7,441,200 |
| 2026-07-31 | 5.94 | 6.28 | 5.92 | 6.27 | +5.56% | 5,624,100 |
| 2026-07-30 | 5.38 | 5.96 | 5.38 | 5.94 | +8.99% | 3,589,000 |
| 2026-07-29 | 5.57 | 5.63 | 5.37 | 5.45 | -1.45% | 3,561,000 |
| 2026-07-28 | 5.41 | 5.57 | 5.22 | 5.53 | +2.03% | 3,760,500 |
| 2026-07-27 | 5.41 | 5.69 | 5.39 | 5.42 | +0.37% | 5,534,200 |
| 2026-07-24 | 5.58 | 5.64 | 5.29 | 5.40 | -2.53% | 2,866,600 |
| 2026-07-23 | 5.18 | 5.56 | 5.14 | 5.54 | +4.14% | 3,101,200 |
| 2026-07-22 | 5.38 | 5.51 | 5.25 | 5.32 | -3.10% | 3,036,600 |
| 2026-07-21 | 5.12 | 5.59 | 5.11 | 5.49 | +8.28% | 4,384,600 |
| 2026-07-20 | 4.95 | 5.08 | 4.90 | 5.07 | +2.42% | 3,485,700 |
| 2026-07-17 | 4.87 | 5.05 | 4.81 | 4.95 | +0.00% | 2,967,800 |
| 2026-07-16 | 5.02 | 5.10 | 4.89 | 4.95 | -3.32% | 3,943,700 |
| 2026-07-15 | 5.13 | 5.15 | 5.01 | 5.12 | +0.00% | 1,917,900 |
| 2026-07-14 | 5.18 | 5.22 | 5.00 | 5.12 | -0.97% | 2,904,600 |
| 2026-07-13 | 5.25 | 5.26 | 5.04 | 5.17 | -2.82% | 3,042,700 |
| 2026-07-10 | 5.50 | 5.50 | 5.17 | 5.32 | -3.80% | 3,455,400 |
| 2026-07-09 | 5.56 | 5.69 | 5.47 | 5.53 | -0.54% | 2,989,100 |
| 2026-07-08 | 5.40 | 5.68 | 5.38 | 5.56 | +0.91% | 3,738,600 |
| 2026-07-07 | 5.63 | 5.80 | 5.43 | 5.51 | -1.61% | 7,508,500 |
| 2026-07-06 | 5.58 | 5.79 | 5.40 | 5.60 | -0.71% | 5,158,200 |
| 2026-07-02 | 5.33 | 5.66 | 5.26 | 5.64 | +7.43% | 4,765,900 |
| 2026-07-01 | 5.65 | 5.67 | 5.20 | 5.25 | -7.89% | 7,610,000 |
| 2026-06-30 | 5.92 | 5.97 | 5.62 | 5.70 | -3.72% | 4,217,200 |
| 2026-06-29 | 5.89 | 6.04 | 5.74 | 5.92 | +1.02% | 6,288,200 |
| 2026-06-26 | 5.50 | 5.95 | 5.48 | 5.86 | +6.16% | 11,313,000 |
| 2026-06-25 | 5.61 | 5.68 | 5.43 | 5.52 | +2.22% | 5,350,300 |
| 2026-06-24 | 5.43 | 5.61 | 5.26 | 5.40 | +0.75% | 5,606,400 |
| 2026-06-23 | 5.29 | 5.59 | 5.27 | 5.36 | -0.37% | 5,246,900 |
| 2026-06-22 | 4.89 | 5.39 | 4.89 | 5.38 | +11.62% | 8,546,900 |
| 2026-06-18 | 4.76 | 4.87 | 4.59 | 4.82 | +1.90% | 4,755,600 |
| 2026-06-17 | 4.76 | 4.90 | 4.71 | 4.73 | -0.42% | 3,834,300 |
| 2026-06-16 | 4.81 | 4.85 | 4.65 | 4.75 | -1.04% | 3,576,800 |
| 2026-06-15 | 4.60 | 4.80 | 4.44 | 4.80 | +7.87% | 6,770,900 |
| 2026-06-12 | 4.57 | 4.71 | 4.41 | 4.45 | -1.77% | 4,552,000 |
| 2026-06-11 | 3.89 | 4.58 | 3.80 | 4.53 | +16.45% | 9,956,300 |
| 2026-06-10 | 3.70 | 3.98 | 3.70 | 3.89 | +4.85% | 4,243,900 |
| 2026-06-09 | 3.66 | 3.75 | 3.56 | 3.71 | +3.92% | 3,545,700 |
| 2026-06-08 | 3.59 | 3.68 | 3.51 | 3.57 | -0.28% | 4,631,200 |
| 2026-06-05 | 3.84 | 3.88 | 3.53 | 3.58 | -7.25% | 5,330,700 |
| 2026-06-04 | 3.83 | 3.94 | 3.77 | 3.86 | +1.31% | 4,089,900 |
| 2026-06-03 | 3.86 | 3.90 | 3.69 | 3.81 | -1.30% | 7,793,900 |
| 2026-06-02 | 4.08 | 4.10 | 3.78 | 3.86 | -6.31% | 9,639,300 |
| 2026-06-01 | 4.28 | 4.40 | 4.11 | 4.12 | -5.07% | 4,835,700 |
| 2026-05-29 | 4.49 | 4.58 | 4.33 | 4.34 | -3.77% | 5,544,100 |
| 2026-05-28 | 4.51 | 4.68 | 4.35 | 4.51 | +2.50% | 5,690,600 |
| 2026-05-27 | 4.24 | 4.40 | 4.11 | 4.40 | +3.77% | 5,748,700 |
| 2026-05-26 | 4.29 | 4.37 | 4.14 | 4.24 | +0.00% | 6,098,100 |
| 2026-05-22 | 4.24 | 4.36 | 4.20 | 4.24 | -0.93% | 1,712,900 |
| 2026-05-21 | 4.18 | 4.31 | 4.12 | 4.28 | +0.23% | 2,242,400 |
| 2026-05-20 | 4.21 | 4.37 | 4.19 | 4.27 | +2.64% | 3,104,800 |
| 2026-05-19 | 4.05 | 4.26 | 3.98 | 4.16 | +2.21% | 2,956,800 |
| 2026-05-18 | 4.42 | 4.46 | 3.95 | 4.07 | -7.92% | 5,177,900 |
| 2026-05-15 | 4.54 | 4.63 | 4.36 | 4.42 | -3.91% | 3,615,500 |
| 2026-05-14 | 4.58 | 4.87 | 4.32 | 4.60 | +10.84% | 9,730,900 |
| 2026-05-13 | 4.07 | 4.23 | 4.04 | 4.15 | +1.72% | 2,763,500 |
| 2026-05-12 | 4.16 | 4.19 | 4.02 | 4.08 | -2.86% | 2,322,200 |
| 2026-05-11 | 4.28 | 4.34 | 4.19 | 4.20 | -0.24% | 1,945,100 |
| 2026-05-08 | 4.18 | 4.24 | 4.11 | 4.21 | +1.45% | 4,873,600 |
| 2026-05-07 | 4.40 | 4.40 | 4.09 | 4.15 | -5.68% | 3,220,600 |
| 2026-05-06 | 4.29 | 4.40 | 4.19 | 4.40 | +1.62% | 3,739,400 |
| 2026-05-05 | 4.22 | 4.41 | 4.17 | 4.33 | +4.59% | 3,866,200 |
| 2026-05-04 | 4.06 | 4.15 | 4.03 | 4.14 | +1.47% | 2,279,200 |
| 2026-05-01 | 4.13 | 4.19 | 4.06 | 4.08 | -1.92% | 1,756,300 |
| 2026-04-30 | 4.09 | 4.24 | 4.09 | 4.16 | +0.97% | 2,515,700 |
| 2026-04-29 | 3.96 | 4.20 | 3.92 | 4.12 | +2.49% | 2,904,100 |
| 2026-04-28 | 3.96 | 4.10 | 3.93 | 4.02 | +1.52% | 1,832,400 |
| 2026-04-27 | 4.10 | 4.24 | 3.96 | 3.96 | -4.12% | 2,802,100 |
| 2026-04-24 | 4.00 | 4.26 | 3.95 | 4.13 | +4.29% | 3,459,300 |
| 2026-04-23 | 3.97 | 4.06 | 3.84 | 3.96 | +0.00% | 4,996,100 |
| 2026-04-22 | 4.02 | 4.05 | 3.91 | 3.96 | -0.50% | 1,640,400 |
| 2026-04-21 | 4.09 | 4.12 | 3.94 | 3.98 | -3.16% | 1,653,400 |
| 2026-04-20 | 3.99 | 4.30 | 3.98 | 4.11 | +3.27% | 3,671,000 |
| 2026-04-17 | 4.04 | 4.05 | 3.91 | 3.98 | +0.76% | 2,504,400 |
| 2026-04-16 | 3.92 | 3.96 | 3.80 | 3.95 | +1.28% | 2,355,700 |
| 2026-04-15 | 3.96 | 3.98 | 3.87 | 3.90 | -2.01% | 2,671,800 |
| 2026-04-14 | 4.17 | 4.28 | 3.91 | 3.98 | -4.56% | 4,185,600 |
| 2026-04-13 | 4.16 | 4.26 | 4.10 | 4.17 | +0.24% | 1,703,100 |
| 2026-04-10 | 4.30 | 4.37 | 4.07 | 4.16 | -2.58% | 2,826,600 |
| 2026-04-09 | 4.06 | 4.30 | 4.02 | 4.27 | +3.64% | 2,596,100 |
| 2026-04-08 | 4.28 | 4.34 | 4.02 | 4.12 | +0.00% | 5,499,600 |
| 2026-04-07 | 4.11 | 4.20 | 3.95 | 4.12 | -1.67% | 2,787,900 |
| 2026-04-06 | 3.95 | 4.20 | 3.92 | 4.19 | +6.35% | 3,706,900 |
| 2026-04-02 | 3.86 | 4.03 | 3.75 | 3.94 | +0.25% | 5,458,000 |
| 2026-04-01 | 3.81 | 4.06 | 3.78 | 3.93 | +1.55% | 5,748,200 |
| 2026-03-31 | 3.29 | 3.98 | 3.29 | 3.87 | +19.08% | 12,564,500 |
| 2026-03-30 | 3.61 | 3.67 | 3.22 | 3.25 | -11.44% | 13,128,000 |
| 2026-03-27 | 3.80 | 4.00 | 3.62 | 3.67 | -5.66% | 7,072,400 |
| 2026-03-26 | 4.07 | 4.28 | 3.73 | 3.89 | +25.48% | 23,541,500 |
| 2026-03-25 | 3.10 | 3.25 | 3.04 | 3.10 | -0.96% | 6,729,100 |
| 2026-03-24 | 3.20 | 3.23 | 3.05 | 3.13 | -3.40% | 5,344,800 |
| 2026-03-23 | 3.34 | 3.37 | 3.23 | 3.24 | -1.22% | 3,155,700 |
| 2026-03-20 | 3.26 | 3.38 | 3.23 | 3.28 | -1.20% | 3,163,400 |
| 2026-03-19 | 3.24 | 3.36 | 3.11 | 3.32 | +1.53% | 4,021,600 |
| 2026-03-18 | 3.48 | 3.54 | 3.27 | 3.27 | -7.63% | 4,022,100 |
| 2026-03-17 | 3.51 | 3.57 | 3.46 | 3.54 | +0.85% | 1,706,400 |
| 2026-03-16 | 3.55 | 3.64 | 3.50 | 3.51 | +0.00% | 1,810,300 |
| 2026-03-13 | 3.32 | 3.55 | 3.32 | 3.51 | +7.01% | 2,802,100 |
| 2026-03-12 | 3.41 | 3.41 | 3.26 | 3.28 | -4.09% | 2,274,500 |
| 2026-03-11 | 3.43 | 3.50 | 3.37 | 3.42 | -2.56% | 1,959,800 |
| 2026-03-10 | 3.56 | 3.59 | 3.44 | 3.51 | +0.00% | 2,338,438 |
| 2026-03-09 | 3.29 | 3.53 | 3.28 | 3.51 | +5.72% | 2,560,129 |
| 2026-03-06 | 3.26 | 3.34 | 3.22 | 3.32 | -1.48% | 2,406,200 |
| 2026-03-05 | 3.45 | 3.49 | 3.26 | 3.37 | -5.07% | 4,996,500 |
| 2026-03-04 | 3.40 | 3.57 | 3.29 | 3.55 | +5.03% | 4,587,900 |
| 2026-03-03 | 3.50 | 3.58 | 3.37 | 3.38 | -6.63% | 6,053,400 |
| 2026-03-02 | 3.65 | 3.79 | 3.55 | 3.62 | -4.49% | 7,934,700 |
| 2026-02-27 | 3.71 | 3.95 | 3.70 | 3.79 | -0.52% | 3,203,700 |
| 2026-02-26 | 3.84 | 3.85 | 3.63 | 3.81 | -0.78% | 7,887,500 |
| 2026-02-25 | 4.00 | 4.09 | 3.84 | 3.84 | -3.52% | 3,801,300 |
| 2026-02-24 | 4.08 | 4.26 | 3.94 | 3.98 | -2.45% | 5,850,100 |
| 2026-02-23 | 4.31 | 4.42 | 4.04 | 4.08 | -6.85% | 7,356,900 |
| 2026-02-20 | 4.45 | 4.60 | 4.31 | 4.38 | -2.88% | 6,025,900 |
| 2026-02-19 | 4.85 | 4.85 | 4.34 | 4.51 | -7.58% | 6,038,600 |
| 2026-02-18 | 5.18 | 5.23 | 4.65 | 4.88 | -6.33% | 6,315,300 |
| 2026-02-17 | 4.86 | 5.47 | 4.82 | 5.21 | +5.68% | 9,016,500 |
| 2026-02-13 | 4.79 | 4.95 | 4.68 | 4.93 | +4.01% | 2,409,800 |
| 2026-02-12 | 4.95 | 5.00 | 4.63 | 4.74 | -3.46% | 2,524,800 |
| 2026-02-11 | 4.61 | 4.94 | 4.41 | 4.91 | +5.36% | 3,977,400 |
| 2026-02-10 | 4.70 | 4.72 | 4.53 | 4.66 | +2.19% | 3,436,800 |
| 2026-02-09 | 4.31 | 4.60 | 4.12 | 4.56 | +6.29% | 3,980,700 |
| 2026-02-06 | 4.28 | 4.46 | 4.28 | 4.29 | +1.18% | 3,843,800 |
| 2026-02-05 | 4.49 | 4.60 | 4.22 | 4.24 | -7.02% | 3,736,700 |
| 2026-02-04 | 4.79 | 4.90 | 4.45 | 4.56 | -5.00% | 3,296,100 |
| 2026-02-03 | 4.88 | 5.02 | 4.59 | 4.80 | -0.62% | 2,665,700 |
| 2026-02-02 | 4.44 | 4.86 | 4.37 | 4.83 | +7.57% | 2,505,900 |
| 2026-01-30 | 4.60 | 4.88 | 4.40 | 4.49 | -0.88% | 3,456,200 |
| 2026-01-29 | 4.44 | 4.62 | 4.30 | 4.53 | +1.57% | 2,586,500 |
| 2026-01-28 | 4.92 | 4.92 | 4.41 | 4.46 | -5.71% | 2,786,900 |
| 2026-01-27 | 4.75 | 4.88 | 4.68 | 4.73 | -0.42% | 2,303,900 |
| 2026-01-26 | 4.70 | 4.80 | 4.38 | 4.75 | -0.21% | 3,453,100 |
| 2026-01-23 | 4.90 | 5.10 | 4.59 | 4.76 | -1.65% | 4,850,800 |
| 2026-01-22 | 4.46 | 4.96 | 4.46 | 4.84 | +8.52% | 7,775,200 |
| 2026-01-21 | 4.31 | 4.48 | 4.25 | 4.46 | +1.59% | 2,392,000 |
| 2026-01-20 | 4.35 | 4.57 | 4.20 | 4.39 | -0.45% | 3,018,200 |
| 2026-01-16 | 4.31 | 4.45 | 4.12 | 4.41 | +6.52% | 3,636,900 |
| 2026-01-15 | 4.41 | 4.44 | 4.03 | 4.14 | -6.12% | 3,866,200 |
| 2026-01-14 | 4.16 | 4.48 | 4.10 | 4.41 | +5.76% | 3,614,400 |
| 2026-01-13 | 4.15 | 4.21 | 3.93 | 4.17 | +0.72% | 3,414,100 |
| 2026-01-12 | 4.53 | 4.59 | 4.10 | 4.14 | -9.80% | 5,972,000 |
| 2026-01-09 | 4.62 | 4.76 | 4.58 | 4.59 | -0.43% | 3,534,600 |
| 2026-01-08 | 4.76 | 4.82 | 4.39 | 4.61 | -4.95% | 3,862,200 |
| 2026-01-07 | 4.64 | 4.95 | 4.57 | 4.85 | +6.59% | 5,033,600 |
| 2026-01-06 | 4.17 | 4.57 | 4.14 | 4.55 | +8.85% | 3,929,500 |
| 2026-01-05 | 4.32 | 4.38 | 4.01 | 4.18 | -2.34% | 3,485,100 |
| 2026-01-02 | 4.19 | 4.35 | 4.11 | 4.28 | +2.39% | 2,777,900 |
| 2025-12-31 | 4.23 | 4.31 | 4.14 | 4.18 | -1.88% | 3,975,500 |
| 2025-12-30 | 4.42 | 4.43 | 4.17 | 4.26 | -4.27% | 3,170,600 |
| 2025-12-29 | 4.15 | 4.53 | 4.15 | 4.45 | +6.97% | 6,311,900 |
| 2025-12-26 | 4.17 | 4.24 | 4.05 | 4.16 | -0.72% | 2,816,800 |
| 2025-12-24 | 4.06 | 4.23 | 4.06 | 4.19 | +2.95% | 2,615,700 |
| 2025-12-23 | 4.17 | 4.30 | 3.96 | 4.07 | -7.08% | 4,910,000 |
| 2025-12-22 | 4.47 | 4.54 | 4.18 | 4.38 | +1.39% | 8,655,700 |
| 2025-12-19 | 4.22 | 4.53 | 4.12 | 4.32 | +3.60% | 23,042,100 |
| 2025-12-18 | 4.00 | 4.26 | 3.90 | 4.17 | +4.77% | 5,908,400 |
| 2025-12-17 | 3.96 | 4.09 | 3.78 | 3.98 | +2.84% | 9,324,600 |
| 2025-12-16 | 3.78 | 3.97 | 3.64 | 3.87 | +1.57% | 5,942,200 |
| 2025-12-15 | 3.69 | 3.91 | 3.65 | 3.81 | +3.25% | 4,224,100 |
| 2025-12-12 | 3.64 | 3.73 | 3.48 | 3.69 | +1.93% | 3,729,700 |
| 2025-12-11 | 3.53 | 3.75 | 3.52 | 3.62 | +3.13% | 2,243,700 |
| 2025-12-10 | 3.50 | 3.70 | 3.42 | 3.51 | +0.00% | 3,921,600 |
| 2025-12-09 | 3.68 | 3.76 | 3.49 | 3.51 | -4.88% | 2,355,200 |
| 2025-12-08 | 3.69 | 3.76 | 3.63 | 3.69 | +2.50% | 1,733,100 |
| 2025-12-05 | 3.79 | 3.85 | 3.60 | 3.60 | -4.00% | 3,108,800 |
| 2025-12-04 | 3.57 | 3.81 | 3.51 | 3.75 | +5.04% | 1,906,600 |
| 2025-12-03 | 3.48 | 3.58 | 3.46 | 3.57 | +2.59% | 2,622,300 |
| 2025-12-02 | 3.60 | 3.63 | 3.44 | 3.48 | -3.60% | 2,563,300 |
| 2025-12-01 | 3.86 | 3.86 | 3.57 | 3.61 | -5.74% | 3,151,300 |
| 2025-11-28 | 3.77 | 3.92 | 3.72 | 3.83 | +2.41% | 1,777,800 |
| 2025-11-26 | 3.65 | 3.79 | 3.54 | 3.74 | +1.91% | 3,300,400 |
| 2025-11-25 | 3.83 | 3.83 | 3.62 | 3.67 | -3.93% | 2,756,600 |
| 2025-11-24 | 3.88 | 4.01 | 3.81 | 3.82 | -1.55% | 6,546,800 |
| 2025-11-21 | 3.87 | 4.06 | 3.71 | 3.88 | -0.51% | 4,627,700 |
| 2025-11-20 | 4.28 | 4.49 | 3.88 | 3.90 | -7.58% | 5,307,700 |
| 2025-11-19 | 4.79 | 4.81 | 4.21 | 4.22 | -12.99% | 5,276,000 |
| 2025-11-18 | 4.92 | 5.00 | 4.76 | 4.85 | -1.02% | 4,383,100 |
| 2025-11-17 | 4.84 | 5.00 | 4.71 | 4.90 | +1.03% | 5,461,800 |
| 2025-11-14 | 3.78 | 5.19 | 3.74 | 4.85 | +25.65% | 16,791,000 |
| 2025-11-13 | 4.00 | 4.05 | 3.77 | 3.86 | -3.98% | 3,930,700 |
| 2025-11-12 | 3.97 | 4.04 | 3.74 | 4.02 | +1.52% | 3,996,700 |
| 2025-11-11 | 4.00 | 4.03 | 3.82 | 3.96 | -1.00% | 3,791,200 |
| 2025-11-10 | 3.97 | 4.04 | 3.87 | 4.00 | +2.56% | 2,858,500 |
| 2025-11-07 | 3.90 | 3.94 | 3.62 | 3.90 | -0.51% | 3,371,400 |
| 2025-11-06 | 3.97 | 3.98 | 3.79 | 3.92 | -1.75% | 2,936,800 |
| 2025-11-05 | 3.89 | 4.13 | 3.89 | 3.99 | +2.84% | 4,803,000 |
| 2025-11-04 | 4.02 | 4.15 | 3.86 | 3.88 | -6.73% | 2,400,400 |
| 2025-11-03 | 4.13 | 4.35 | 4.04 | 4.16 | +0.48% | 5,668,800 |
| 2025-10-31 | 4.04 | 4.15 | 3.95 | 4.14 | +2.22% | 6,397,100 |
| 2025-10-30 | 3.93 | 4.08 | 3.93 | 4.05 | +1.00% | 2,070,800 |
| 2025-10-29 | 4.05 | 4.09 | 3.94 | 4.01 | -1.23% | 2,138,100 |
| 2025-10-28 | 4.28 | 4.35 | 3.96 | 4.06 | -5.58% | 2,699,700 |
| 2025-10-27 | 4.40 | 4.42 | 4.19 | 4.30 | -0.69% | 2,793,800 |
| 2025-10-24 | 4.33 | 4.52 | 4.28 | 4.33 | +1.88% | 3,742,600 |
| 2025-10-23 | 3.88 | 4.27 | 3.88 | 4.25 | +8.70% | 6,528,700 |
| 2025-10-22 | 4.12 | 4.18 | 3.85 | 3.91 | -4.17% | 4,317,400 |
| 2025-10-21 | 3.93 | 4.24 | 3.91 | 4.08 | +3.55% | 3,947,200 |
| 2025-10-20 | 4.02 | 4.20 | 3.90 | 3.94 | -1.50% | 4,689,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+87.45%). Worst month: Nov (-7.93%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Precigen Inc's (PGEN) latest close?
6.39 on 2026-10-16, from the Closelook data lake's daily price record.
What is PGEN's 52-week high and low?
8.98 high and 3.04 low over the trailing 52 weeks, as of 2026-10-16.
What is Precigen Inc's strongest and weakest month historically?
Historically, PGEN's strongest calendar month has been Aug (average +87.45%) and its weakest Nov (average -7.93%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.