Free Trial

Precigen (PGEN) Stock Chart & Stock Price History

Precigen logo
$1.57 +0.02 (+1.29%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$1.56 -0.01 (-0.64%)
As of 05/2/2025 05:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Precigen Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
+17.16%
3 Month
Performance
+20.77%
6 Month
Performance
+92.21%
Year-To-Date
Performance
+40.18%
1 Year
Performance
+10.56%
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.

PGEN Stock Chart for Saturday, May, 3, 2025

Precigen Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$1.55$1.57
+1.29%
$1.66$1.551.16 million shs$463.41 million
05/01/2025$1.56$1.55
-0.64%
$1.60$1.52708,089 shs$455.77 million
04/30/2025$1.54$1.56
+1.30%
$1.59$1.48743,537 shs$458.71 million
04/29/2025$1.55$1.54
-0.65%
$1.61$1.521.33 million shs$452.83 million
04/28/2025$1.50$1.55
+3.33%
$1.58$1.491.11 million shs$455.77 million
04/25/2025$1.59$1.50
-5.66%
$1.59$1.481.23 million shs$441.06 million
04/24/2025$1.62$1.59
-1.85%
$1.62$1.531.11 million shs$467.53 million
04/23/2025$1.53$1.62
+5.88%
$1.65$1.561.43 million shs$476.35 million
04/22/2025$1.37$1.53
+11.68%
$1.55$1.391.98 million shs$449.89 million
04/21/2025$1.39$1.37
-1.44%
$1.46$1.37938,931 shs$402.84 million
04/18/2025$1.39$1.39$1.43$1.331.05 million shs$408.72 million
04/17/2025$1.37$1.39
+1.46%
$1.43$1.331.05 million shs$408.72 million
04/16/2025$1.44$1.37
-4.86%
$1.43$1.35886,323 shs$402.84 million
04/15/2025$1.40$1.44
+2.86%
$1.46$1.39970,670 shs$423.42 million
04/14/2025$1.40$1.40$1.49$1.371.85 million shs$411.66 million
04/11/2025$1.28$1.40
+9.37%
$1.42$1.27836,881 shs$411.66 million
04/10/2025$1.39$1.28
-7.91%
$1.35$1.251.46 million shs$376.38 million
04/09/2025$1.17$1.39
+18.80%
$1.43$1.122.41 million shs$408.72 million
04/09/2025$1.17$1.39
+18.80%
$1.43$1.122.41 million shs$408.72 million
04/08/2025$1.33$1.17
-12.03%
$1.40$1.141.67 million shs$344.03 million
04/08/2025$1.33$1.17
-12.03%
$1.40$1.141.67 million shs$344.03 million
04/07/2025$1.24$1.33
+7.26%
$1.35$1.112.21 million shs$391.08 million
04/04/2025$1.34$1.24
-7.46%
$1.33$1.212.31 million shs$364.61 million
04/03/2025$1.48$1.34
-9.46%
$1.43$1.331.39 million shs$394.02 million
04/02/2025$1.44$1.48
+3.14%
$1.51$1.381.04 million shs$435.18 million

This page (NASDAQ:PGEN) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners