Free Trial

Precigen (PGEN) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free PGEN Stock Alerts
$1.40
-0.02 (-1.41%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Precigen Stock Price Performance

5 Day
Performance
+5.26%
1 Month
Performance
0.00%
3 Month
Performance
+1.45%
6 Month
Performance
+26.13%
Year-To-Date
Performance
+4.48%
1 Year
Performance
+23.89%
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

Ad Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

PGEN Stock Chart for Friday, April, 26, 2024

PGEN Chart by TradingView

Precigen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$1.42$1.40
-1.41%		$1.41$1.37610,769 shs$348.49 million
04/24/2024$1.40$1.42
+1.43%		$1.43$1.39558,930 shs$353.47 million
04/23/2024$1.38$1.40
+1.45%		$1.45$1.39507,017 shs$348.49 million
04/22/2024$1.33$1.38
+3.76%		$1.39$1.32888,547 shs$343.51 million
04/19/2024$1.32$1.33
+0.76%		$1.34$1.281.01 million shs$331.06 million
04/18/2024$1.31$1.32
+0.76%		$1.36$1.281.12 million shs$328.57 million
04/17/2024$1.36$1.31
-3.68%		$1.41$1.30811,066 shs$326.09 million
04/16/2024$1.40$1.36
-2.86%		$1.42$1.33847,785 shs$338.53 million
04/15/2024$1.42$1.40
-1.41%		$1.42$1.381.22 million shs$348.49 million
04/12/2024$1.45$1.42
-2.07%		$1.44$1.38932,023 shs$353.47 million
04/11/2024$1.41$1.45
+2.84%		$1.48$1.42695,083 shs$360.93 million
04/10/2024$1.41$1.41$1.41$1.331.25 million shs$350.98 million
04/09/2024$1.41$1.41$1.46$1.40312,802 shs$350.98 million
04/08/2024$1.40$1.41
+0.71%		$1.46$1.40649,138 shs$350.98 million
04/05/2024$1.36$1.40
+2.94%		$1.43$1.35515,237 shs$348.49 million
04/04/2024$1.40$1.36
-2.86%		$1.42$1.36618,109 shs$338.53 million
04/03/2024$1.39$1.40
+0.72%		$1.41$1.35634,714 shs$348.49 million
04/02/2024$1.43$1.39
-2.80%		$1.41$1.36823,236 shs$346.00 million
04/01/2024$1.45$1.43
-1.38%		$1.49$1.42520,462 shs$355.96 million
03/29/2024$1.45$1.45$1.47$1.42691,924 shs$360.93 million
03/28/2024$1.45$1.45$1.47$1.42676,398 shs$360.93 million
03/27/2024$1.40$1.45
+3.57%		$1.45$1.39467,156 shs$360.93 million
03/26/2024$1.41$1.40
-0.36%		$1.43$1.391.13 million shs$348.49 million
03/25/2024$1.40$1.41
+0.72%		$1.41$1.39558,521 shs$349.73 million
03/22/2024$1.53$1.40
-8.82%		$1.46$1.371.48 million shs$347.24 million
03/21/2024$1.44$1.53
+6.25%		$1.60$1.461.54 million shs$380.85 million
03/20/2024$1.44$1.44$1.47$1.351.97 million shs$358.44 million
03/19/2024$1.39$1.44
+3.60%		$1.48$1.391.12 million shs$358.45 million
03/18/2024$1.43$1.39
-2.80%		$1.46$1.39796,963 shs$346.00 million
03/15/2024$1.43$1.43$1.53$1.411.58 million shs$355.95 million
03/14/2024$1.52$1.43
-5.92%		$1.55$1.411.02 million shs$355.96 million
03/13/2024$1.51$1.52
+1.00%		$1.57$1.48695,579 shs$378.36 million
03/12/2024$1.56$1.51
-3.22%		$1.58$1.49708,677 shs$374.63 million
03/11/2024$1.75$1.56
-11.14%		$1.79$1.561.28 million shs$387.07 million
03/08/2024$1.67$1.75
+4.79%		$1.78$1.691.27 million shs$435.61 million
03/07/2024$1.68$1.67
-0.60%		$1.74$1.65997,482 shs$415.70 million
03/06/2024$1.61$1.68
+4.35%		$1.70$1.61899,709 shs$418.19 million
03/05/2024$1.63$1.61
-1.23%		$1.67$1.58808,684 shs$400.76 million
03/04/2024$1.69$1.63
-3.55%		$1.71$1.601.09 million shs$405.74 million
03/01/2024$1.54$1.69
+9.74%		$1.70$1.541.28 million shs$420.67 million
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
02/29/2024$1.52$1.54
+1.32%		$1.61$1.541.29 million shs$383.34 million
02/28/2024$1.62$1.52
-6.17%		$1.63$1.461.67 million shs$378.36 million
02/27/2024$1.53$1.62
+5.88%		$1.70$1.502.01 million shs$403.25 million
02/26/2024$1.46$1.53
+4.79%		$1.66$1.462.24 million shs$380.85 million
02/23/2024$1.44$1.46
+1.39%		$1.48$1.411.04 million shs$363.42 million
02/22/2024$1.42$1.44
+1.41%		$1.47$1.421.14 million shs$358.45 million
02/21/2024$1.42$1.42$1.46$1.41627,305 shs$353.47 million
02/20/2024$1.42$1.42$1.50$1.401.10 million shs$353.47 million
02/19/2024$1.42$1.42$1.45$1.41926,800 shs$353.47 million
02/16/2024$1.43$1.42
-0.70%		$1.45$1.41924,682 shs$353.47 million
02/15/2024$1.40$1.43
+2.14%		$1.44$1.37996,546 shs$355.96 million
02/14/2024$1.31$1.40
+6.87%		$1.41$1.331.32 million shs$348.49 million
02/13/2024$1.43$1.31
-8.39%		$1.41$1.302.34 million shs$326.09 million
02/12/2024$1.40$1.43
+2.14%		$1.45$1.37955,190 shs$355.96 million
02/09/2024$1.39$1.40
+1.08%		$1.42$1.37650,190 shs$348.49 million
02/08/2024$1.38$1.39
+0.36%		$1.41$1.36530,654 shs$344.75 million
02/07/2024$1.43$1.38
-3.50%		$1.42$1.37855,989 shs$343.51 million
02/06/2024$1.38$1.43
+3.62%		$1.45$1.37564,059 shs$355.95 million
02/05/2024$1.39$1.38
-0.72%		$1.42$1.36513,049 shs$343.51 million
02/02/2024$1.40$1.39
-0.71%		$1.41$1.37644,354 shs$346.00 million
02/01/2024$1.38$1.40
+1.45%		$1.42$1.36661,704 shs$348.49 million
01/31/2024$1.39$1.38
-0.72%		$1.45$1.371.27 million shs$343.51 million
01/30/2024$1.48$1.39
-6.08%		$1.45$1.361.23 million shs$346.00 million
01/29/2024$1.38$1.48
+7.25%		$1.48$1.351.22 million shs$368.40 million
01/26/2024$1.42$1.38
-2.82%		$1.45$1.361.05 million shs$343.51 million
01/25/2024$1.39$1.42
+2.16%		$1.44$1.39744,607 shs$353.47 million

Related Companies:
This page (NASDAQ:PGEN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press