Precigen (PGEN) Stock Chart & Stock Price History → Gold Mania (From Stansberry Research) (Ad) Free PGEN Stock Alerts $1.27 -0.02 (-1.55%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Precigen Stock Price Performance5 Day Performance-7.97%1 Month Performance-10.56%3 Month Performance-11.19%6 Month Performance+16.51%Year-To-Date Performance-5.22%1 Year Performance+19.81% 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 Email Address Ad Banyan Hill PublishingREAD THIS – If You Missed Out On The AI BoomAdam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”Click on Adam's shiny forehead for more details. PGEN Stock Chart for Sunday, May, 12, 2024 PGEN Chart by TradingView Precigen Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$1.29$1.27-1.55%$1.31$1.201.12 million shs$316.13 million05/09/2024$1.33$1.29-3.01%$1.35$1.27745,363 shs$321.11 million05/08/2024$1.38$1.33-3.62%$1.38$1.30781,987 shs$331.06 million05/07/2024$1.44$1.38-4.17%$1.42$1.36905,652 shs$343.51 million05/06/2024$1.42$1.44+1.41%$1.45$1.40595,600 shs$358.45 million05/03/2024$1.40$1.42+1.43%$1.49$1.39599,718 shs$353.47 million Get the Latest News and Ratings for PGEN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Precigen and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$1.40$1.40$1.44$1.33753,686 shs$348.49 million05/01/2024$1.32$1.40+6.06%$1.46$1.31683,622 shs$348.49 million04/30/2024$1.40$1.32-5.71%$1.41$1.32496,536 shs$328.57 million04/29/2024$1.41$1.40-0.71%$1.46$1.40381,223 shs$348.49 million04/26/2024$1.40$1.41+0.71%$1.44$1.39413,569 shs$350.98 million04/25/2024$1.42$1.40-1.41%$1.41$1.37610,769 shs$348.49 million04/24/2024$1.40$1.42+1.43%$1.43$1.39558,930 shs$353.47 million04/23/2024$1.38$1.40+1.45%$1.45$1.39507,017 shs$348.49 million04/22/2024$1.33$1.38+3.76%$1.39$1.32888,547 shs$343.51 million04/19/2024$1.32$1.33+0.76%$1.34$1.281.01 million shs$331.06 million04/18/2024$1.31$1.32+0.76%$1.36$1.281.12 million shs$328.57 million04/17/2024$1.36$1.31-3.68%$1.41$1.30811,066 shs$326.09 million04/16/2024$1.40$1.36-2.86%$1.42$1.33847,785 shs$338.53 million04/15/2024$1.42$1.40-1.41%$1.42$1.381.22 million shs$348.49 million04/12/2024$1.45$1.42-2.07%$1.44$1.38932,023 shs$353.47 million04/11/2024$1.41$1.45+2.84%$1.48$1.42695,083 shs$360.93 million04/10/2024$1.41$1.41$1.41$1.331.25 million shs$350.98 million04/09/2024$1.41$1.41$1.46$1.40312,802 shs$350.98 million04/08/2024$1.40$1.41+0.71%$1.46$1.40649,138 shs$350.98 million04/05/2024$1.36$1.40+2.94%$1.43$1.35515,237 shs$348.49 million04/04/2024$1.40$1.36-2.86%$1.42$1.36618,109 shs$338.53 million04/03/2024$1.39$1.40+0.72%$1.41$1.35634,714 shs$348.49 million04/02/2024$1.43$1.39-2.80%$1.41$1.36823,236 shs$346.00 million04/01/2024$1.45$1.43-1.38%$1.49$1.42520,462 shs$355.96 million03/29/2024$1.45$1.45$1.47$1.42691,924 shs$360.93 million03/28/2024$1.45$1.45$1.47$1.42676,398 shs$360.93 million03/27/2024$1.40$1.45+3.57%$1.45$1.39467,156 shs$360.93 million03/26/2024$1.41$1.40-0.36%$1.43$1.391.13 million shs$348.49 million03/25/2024$1.40$1.41+0.72%$1.41$1.39558,521 shs$349.73 million03/22/2024$1.53$1.40-8.82%$1.46$1.371.48 million shs$347.24 million03/21/2024$1.44$1.53+6.25%$1.60$1.461.54 million shs$380.85 million03/20/2024$1.44$1.44$1.47$1.351.97 million shs$358.44 million03/19/2024$1.39$1.44+3.60%$1.48$1.391.12 million shs$358.45 million03/18/2024$1.43$1.39-2.80%$1.46$1.39796,963 shs$346.00 million[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand. Click here to register now (5/15 Webinar)03/15/2024$1.43$1.43$1.53$1.411.58 million shs$355.95 million03/14/2024$1.52$1.43-5.92%$1.55$1.411.02 million shs$355.96 million03/13/2024$1.51$1.52+1.00%$1.57$1.48695,579 shs$378.36 million03/12/2024$1.56$1.51-3.22%$1.58$1.49708,677 shs$374.63 million03/11/2024$1.75$1.56-11.14%$1.79$1.561.28 million shs$387.07 million03/08/2024$1.67$1.75+4.79%$1.78$1.691.27 million shs$435.61 million03/07/2024$1.68$1.67-0.60%$1.74$1.65997,482 shs$415.70 million03/06/2024$1.61$1.68+4.35%$1.70$1.61899,709 shs$418.19 million03/05/2024$1.63$1.61-1.23%$1.67$1.58808,684 shs$400.76 million03/04/2024$1.69$1.63-3.55%$1.71$1.601.09 million shs$405.74 million03/01/2024$1.54$1.69+9.74%$1.70$1.541.28 million shs$420.67 million02/29/2024$1.52$1.54+1.32%$1.61$1.541.29 million shs$383.34 million02/28/2024$1.62$1.52-6.17%$1.63$1.461.67 million shs$378.36 million02/27/2024$1.53$1.62+5.88%$1.70$1.502.01 million shs$403.25 million02/26/2024$1.46$1.53+4.79%$1.66$1.462.24 million shs$380.85 million02/23/2024$1.44$1.46+1.39%$1.48$1.411.04 million shs$363.42 million02/22/2024$1.42$1.44+1.41%$1.47$1.421.14 million shs$358.45 million02/21/2024$1.42$1.42$1.46$1.41627,305 shs$353.47 million02/20/2024$1.42$1.42$1.50$1.401.10 million shs$353.47 million02/19/2024$1.42$1.42$1.45$1.41926,800 shs$353.47 million02/16/2024$1.43$1.42-0.70%$1.45$1.41924,682 shs$353.47 million02/15/2024$1.40$1.43+2.14%$1.44$1.37996,546 shs$355.96 million02/14/2024$1.31$1.40+6.87%$1.41$1.331.32 million shs$348.49 million02/13/2024$1.43$1.31-8.39%$1.41$1.302.34 million shs$326.09 million02/12/2024$1.40$1.43+2.14%$1.45$1.37955,190 shs$355.96 million Related Companies: ATAI Stock Chart SBTX Stock Chart NKTX Stock Chart AVIR Stock Chart NATR Stock Chart VTYX Stock Chart VRCA Stock Chart KMDA Stock Chart ORGO Stock Chart CRMD Stock Chart Receive PGEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Precigen and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PGEN) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 Media[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICMissed NVDA? Buy this AI stock NOWChaikin AnalyticsYou need to know these two things about AI stocks ASAP…InvestorPlaceShocking: One AI startup's revenue could surge 4,735%Manward PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon to Transform U.S. Economy? Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Precigen, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.