Precigen Inc (PGEN) Historical Stock Data

0.84 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PGEN is down -0.27% a day on average. There have been 16 days where Precigen Inc closed green and 14 days where PGEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.80	0.84	↑$0.04 (4.59%)	0.80	0.84	654.25K
2024-11-19	0.79	0.80	↑$0.01 (0.71%)	0.77	0.81	644.95K
2024-11-18	0.84	0.79	↓$0.05 (-6.14%)	0.79	0.85	1.09M
2024-11-15	0.92	0.82	↓$0.10 (-10.86%)	0.78	0.93	1.78M
2024-11-14	0.90	0.88	↓$0.02 (-1.92%)	0.87	0.93	584.54K
2024-11-13	0.94	0.92	↓$0.03 (-2.95%)	0.91	0.97	645.37K
2024-11-12	1.00	0.95	↓$0.05 (-5.04%)	0.94	1.00	1.22M
2024-11-11	0.97	1.00	↑$0.03 (3.09%)	0.97	1.05	1.16M
2024-11-08	0.94	0.98	↑$0.04 (3.81%)	0.93	0.98	521.79K
2024-11-07	0.92	0.95	↑$0.04 (3.98%)	0.89	1.00	1.65M
2024-11-06	0.85	0.90	↑$0.05 (5.31%)	0.84	0.92	1.11M
2024-11-05	0.80	0.82	↑$0.02 (2.52%)	0.80	0.84	707.59K
2024-11-04	0.81	0.81	↑$0.00 (0.35%)	0.80	0.84	671.42K
2024-11-01	0.80	0.82	↑$0.02 (2.10%)	0.79	0.82	684.95K
2024-10-31	0.84	0.79	↓$0.05 (-5.93%)	0.79	0.84	864.74K
2024-10-30	0.85	0.82	↓$0.03 (-3.11%)	0.82	0.85	535.61K
2024-10-29	0.85	0.84	↓$0.01 (-0.87%)	0.83	0.87	0.92M
2024-10-28	0.86	0.84	↓$0.02 (-1.77%)	0.84	0.90	507.79K
2024-10-25	0.90	0.85	↓$0.05 (-5.39%)	0.85	0.92	664.25K
2024-10-24	0.94	0.90	↓$0.04 (-4.47%)	0.89	0.95	387.01K
2024-10-23	0.93	0.94	↑$0.01 (1.42%)	0.92	0.95	331.15K
2024-10-22	0.93	0.94	↑$0.01 (0.77%)	0.91	0.95	364.25K
2024-10-21	0.95	0.93	↓$0.02 (-2.40%)	0.89	0.95	532.23K
2024-10-18	0.92	0.95	↑$0.03 (3.37%)	0.90	0.97	748.55K
2024-10-17	0.89	0.91	↑$0.02 (2.41%)	0.88	0.92	527.36K
2024-10-16	0.88	0.91	↑$0.03 (3.06%)	0.87	0.92	651.83K
2024-10-15	0.89	0.87	↓$0.02 (-2.34%)	0.86	0.90	469.80K
2024-10-14	0.89	0.90	↑$0.02 (1.99%)	0.88	0.92	459.61K
2024-10-11	0.85	0.90	↑$0.05 (5.72%)	0.82	0.90	526.14K
2024-10-10	0.84	0.83	↓$0.00 (-0.18%)	0.82	0.86	0.93M