Precigen, Inc. - Common Stock (PGEN)
1.4800
+0.0500 (3.50%)
NASDAQ · Last Trade: Apr 2nd, 4:43 PM EDT
Historical Prices For Precigen, Inc. - Common Stock (PGEN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 1.45 | 1.50 | 1.39 | 1.44 | 1,072,713 | 1.44 |
| 3/31/2025 | 1.55 | 1.55 | 1.41 | 1.49 | 1,872,521 | 1.49 |
| 3/28/2025 | 1.64 | 1.64 | 1.57 | 1.59 | 827,664 | 1.59 |
| 3/27/2025 | 1.59 | 1.64 | 1.54 | 1.64 | 1,428,250 | 1.64 |
| 3/26/2025 | 1.71 | 1.71 | 1.58 | 1.61 | 1,234,073 | 1.61 |
| 3/25/2025 | 1.83 | 1.83 | 1.67 | 1.71 | 1,734,962 | 1.71 |
| 3/24/2025 | 1.87 | 1.87 | 1.77 | 1.82 | 1,022,500 | 1.82 |
| 3/21/2025 | 1.80 | 1.96 | 1.78 | 1.81 | 2,346,976 | 1.81 |
| 3/20/2025 | 1.78 | 1.83 | 1.70 | 1.80 | 1,290,969 | 1.80 |
| 3/19/2025 | 1.69 | 1.79 | 1.63 | 1.79 | 1,385,805 | 1.79 |
| 3/18/2025 | 1.78 | 1.78 | 1.65 | 1.67 | 1,043,101 | 1.67 |
| 3/17/2025 | 1.80 | 1.81 | 1.68 | 1.78 | 1,501,869 | 1.78 |
| 3/14/2025 | 1.75 | 1.81 | 1.72 | 1.80 | 1,137,782 | 1.80 |
| 3/13/2025 | 1.80 | 1.83 | 1.70 | 1.74 | 834,669 | 1.74 |
| 3/12/2025 | 1.75 | 1.80 | 1.69 | 1.78 | 883,643 | 1.78 |
| 3/11/2025 | 1.75 | 1.79 | 1.66 | 1.74 | 1,642,525 | 1.74 |
| 3/10/2025 | 1.86 | 1.88 | 1.73 | 1.77 | 941,488 | 1.77 |
| 3/07/2025 | 1.88 | 1.89 | 1.80 | 1.86 | 1,126,192 | 1.86 |
| 3/06/2025 | 1.90 | 1.95 | 1.85 | 1.87 | 1,311,156 | 1.87 |
| 3/05/2025 | 1.77 | 1.94 | 1.76 | 1.93 | 1,481,829 | 1.93 |
| 3/04/2025 | 1.61 | 1.80 | 1.57 | 1.78 | 1,459,782 | 1.78 |
| 3/03/2025 | 1.72 | 1.79 | 1.61 | 1.67 | 1,811,688 | 1.67 |
| 2/28/2025 | 1.76 | 1.79 | 1.66 | 1.73 | 2,529,118 | 1.73 |
| 2/27/2025 | 1.79 | 1.98 | 1.73 | 1.75 | 1,809,191 | 1.75 |
| 2/26/2025 | 1.73 | 1.93 | 1.72 | 1.81 | 2,372,370 | 1.81 |
| 2/25/2025 | 2.00 | 2.13 | 1.68 | 1.73 | 5,364,606 | 1.73 |
| 2/24/2025 | 1.92 | 1.93 | 1.74 | 1.75 | 2,136,109 | 1.75 |
| 2/21/2025 | 2.00 | 2.05 | 1.87 | 1.91 | 1,133,104 | 1.91 |
| 2/20/2025 | 2.02 | 2.06 | 1.90 | 1.97 | 1,673,885 | 1.97 |
| 2/19/2025 | 2.02 | 2.11 | 1.96 | 2.03 | 1,626,351 | 2.03 |
| 2/18/2025 | 2.00 | 2.17 | 1.96 | 2.02 | 2,193,312 | 2.02 |
| 2/14/2025 | 2.02 | 2.10 | 1.94 | 1.96 | 2,416,185 | 1.96 |
| 2/13/2025 | 1.90 | 2.04 | 1.85 | 1.98 | 2,339,732 | 1.98 |
| 2/12/2025 | 1.70 | 1.97 | 1.70 | 1.91 | 3,720,032 | 1.91 |
| 2/11/2025 | 1.77 | 1.80 | 1.63 | 1.70 | 1,856,608 | 1.70 |
| 2/10/2025 | 1.70 | 1.83 | 1.65 | 1.78 | 2,047,084 | 1.78 |
| 2/07/2025 | 1.62 | 1.83 | 1.53 | 1.70 | 5,263,080 | 1.70 |
| 2/06/2025 | 1.51 | 1.62 | 1.47 | 1.60 | 3,319,148 | 1.60 |
| 2/05/2025 | 1.34 | 1.51 | 1.30 | 1.49 | 2,058,638 | 1.49 |
| 2/04/2025 | 1.29 | 1.35 | 1.29 | 1.33 | 933,929 | 1.33 |
| 2/03/2025 | 1.27 | 1.31 | 1.25 | 1.30 | 1,535,127 | 1.30 |
| 1/31/2025 | 1.36 | 1.42 | 1.33 | 1.35 | 1,677,152 | 1.35 |
| 1/30/2025 | 1.30 | 1.37 | 1.25 | 1.36 | 1,104,607 | 1.36 |
| 1/29/2025 | 1.27 | 1.34 | 1.24 | 1.30 | 1,129,315 | 1.30 |
| 1/28/2025 | 1.25 | 1.33 | 1.24 | 1.27 | 928,096 | 1.27 |
| 1/27/2025 | 1.36 | 1.43 | 1.26 | 1.30 | 1,586,882 | 1.30 |
| 1/24/2025 | 1.33 | 1.44 | 1.26 | 1.39 | 1,986,651 | 1.39 |
| 1/23/2025 | 1.18 | 1.45 | 1.17 | 1.34 | 4,691,689 | 1.34 |
| 1/22/2025 | 1.16 | 1.19 | 1.11 | 1.13 | 1,121,645 | 1.13 |
| 1/21/2025 | 1.13 | 1.23 | 1.11 | 1.18 | 1,623,311 | 1.18 |
| 1/17/2025 | 1.13 | 1.16 | 1.08 | 1.11 | 1,154,308 | 1.11 |
| 1/16/2025 | 1.12 | 1.15 | 1.08 | 1.11 | 1,695,904 | 1.11 |
| 1/15/2025 | 1.11 | 1.14 | 1.07 | 1.13 | 1,085,449 | 1.13 |
| 1/14/2025 | 1.10 | 1.11 | 1.05 | 1.08 | 689,123 | 1.08 |
| 1/13/2025 | 1.15 | 1.16 | 1.05 | 1.07 | 1,385,040 | 1.07 |
| 1/10/2025 | 1.17 | 1.21 | 1.10 | 1.18 | 907,130 | 1.18 |
| 1/08/2025 | 1.30 | 1.31 | 1.16 | 1.18 | 1,701,471 | 1.18 |
| 1/07/2025 | 1.33 | 1.46 | 1.27 | 1.32 | 3,090,235 | 1.32 |
| 1/06/2025 | 1.26 | 1.44 | 1.17 | 1.27 | 4,636,209 | 1.27 |
| 1/03/2025 | 1.08 | 1.22 | 1.03 | 1.20 | 2,328,285 | 1.20 |
| 1/02/2025 | 1.20 | 1.33 | 1.06 | 1.08 | 6,270,250 | 1.08 |