Free Trial

Precigen (PGEN) Stock Chart & Stock Price History

→ $25,000 into $109,616 in two months? (From WealthPress) (Ad)
Free PGEN Stock Alerts
$1.42
+0.02 (+1.43%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Precigen Stock Price Performance

5 Day
Performance
+6.77%
1 Month
Performance
+1.07%
3 Month
Performance
0.00%
6 Month
Performance
+31.48%
Year-To-Date
Performance
+5.97%
1 Year
Performance
+25.66%
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 WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

PGEN Stock Chart for Thursday, April, 25, 2024

PGEN Chart by TradingView

Precigen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/29/2024$1.52$1.54
+1.32%		$1.61$1.541.29 million shs$383.34 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
01/24/2024$1.41$1.39
-1.42%		$1.44$1.37935,974 shs$346.00 million

Related Companies:
This page (NASDAQ:PGEN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets