Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Precigen (PGEN) Stock Chart & Stock Price History

Precigen logo
$1.91 +0.11 (+6.11%)
Closing price 08/13/2025 04:00 PM Eastern
Extended Trading
$1.96 +0.06 (+2.88%)
As of 07:47 AM 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.
Compare

Precigen Stock Price Performance

The Precigen (PGEN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 70.54%, with a year-to-date return of 70.54%. In the past month, the stock has decreased 2.05%, reflecting recent market activity.

As of the latest close, Precigen traded at $1.91 with a market cap of $563.79 million and volume of 4.54 million shares. Five years ago, the stock traded at $4.45, representing a 57.08% decrease over that period. At the time, it had a market cap of $707.70 million and a volume of 1.78 million shares.

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.

5 Day
Performance
+7.30%
1 Month
Performance
-2.05%
3 Month
Performance
+49.22%
Year-To-Date
Performance
+70.54%
1 Year
Performance
+70.54%
5 Year
Performance
-57.08%

PGEN Stock Chart for Thursday, August, 14, 2025

PGEN Chart by TradingView

Precigen Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2025$1.80$1.91
+6.11%		$1.99$1.814.54 million shs$563.79 million
08/12/2025$1.74$1.80
+3.45%		$1.81$1.722.25 million shs$531.32 million
08/11/2025$1.78$1.74
-2.25%		$1.83$1.702.33 million shs$513.61 million
08/08/2025$1.88$1.78
-5.32%		$1.88$1.771.90 million shs$525.42 million
08/07/2025$1.83$1.88
+2.73%		$1.91$1.812.41 million shs$554.94 million
08/06/2025$1.93$1.83
-5.18%		$2.00$1.823.59 million shs$540.18 million
08/05/2025$1.76$1.93
+9.66%		$1.94$1.743.56 million shs$569.70 million
08/04/2025$1.67$1.76
+5.39%		$1.79$1.702.29 million shs$519.52 million
08/01/2025$1.71$1.67
-2.34%		$1.69$1.632.02 million shs$492.95 million
07/31/2025$1.73$1.71
-1.16%		$1.76$1.671.83 million shs$504.76 million
07/30/2025$1.57$1.73
+10.19%		$1.85$1.624.87 million shs$510.66 million
07/29/2025$1.58$1.57
-0.63%		$1.70$1.573.12 million shs$463.43 million
07/28/2025$1.57$1.58
+0.64%		$1.63$1.542.01 million shs$466.38 million
07/25/2025$1.60$1.57
-1.88%		$1.64$1.552.83 million shs$463.43 million
07/24/2025$1.66$1.60
-3.61%		$1.72$1.604.92 million shs$472.29 million
07/23/2025$1.52$1.66
+9.21%		$1.70$1.543.80 million shs$490.00 million
07/22/2025$1.83$1.52
-16.94%		$1.74$1.479.21 million shs$448.67 million
07/21/2025$1.76$1.83
+3.98%		$1.92$1.761.80 million shs$540.18 million
07/18/2025$1.82$1.76
-3.30%		$1.91$1.741.98 million shs$519.52 million
07/17/2025$1.84$1.82
-1.09%		$1.92$1.821.66 million shs$537.23 million
07/16/2025$1.85$1.84
-0.54%		$1.95$1.832.43 million shs$543.13 million
07/15/2025$1.95$1.85
-5.13%		$1.97$1.841.57 million shs$546.08 million
07/14/2025$1.83$1.95
+6.56%		$2.01$1.832.31 million shs$575.60 million
Related Companies

This page (NASDAQ:PGEN) was last updated on 8/14/2025 by MarketBeat.com Staff
From Our Partners
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
Cover all your expenses with just $118,000 invested?
Generate up to $5,000/month with 10X less money? That's what every financial advisor tells you. But I just ...
Investors Alley | Sponsored
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsored
Get This Stock Now
This company is the lifeblood of AI data centers, yet almost no one has caught up with the story. Their hardwa...
InvestorPlace | Sponsored
When the levee breaks
The U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...
Porter & Company | Sponsored