Get the Stockscreener App
0.7922
3.40%
-0.0279
After Hours:
.79
-0.0022
-0.28%
Precigen Inc Stock (PGEN) Price History
The historical daily chart and data for Precigen Inc stock (PGEN), show that the latest closing stock price as of November 18, 2024, is $0.7922.
- Precigen Inc all-time high stock price is $11.10, occurred on January 04, 2021.
- The lowest Precigen Inc stock price recorded was $0.7811 on November 15, 2024. Since then, Precigen Inc's stock price has risen over 1.42% to $0.7922 now.
- The 52-week high stock price for PGEN is $1.93, representing a 143.63% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for PGEN is $0.7811, indicating a -1.40% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Precigen Inc (PGEN) stock in the beginning of 2023 was $3.98. The stock closed the year at $1.52, a loss of over -61.81% for the year.
The table below shows more information about PGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.8499 | $0.79 | $0.0599 | 1,087,498.0 | -3.40% |
| Nov 15, 2024 | $0.9257 | $0.7811 | $0.1446 | 1,776,635.0 | -7.11% |
| Nov 14, 2024 | $0.9293 | $0.8739 | $0.0554 | 552,732.0 | -3.58% |
| Nov 13, 2024 | $0.9708 | $0.9136 | $0.0572 | 634,674.0 | -3.57% |
| Nov 12, 2024 | $1.00 | $0.9407 | $0.0593 | 1,171,730.0 | -5.04% |
| Nov 11, 2024 | $1.05 | $0.97 | $0.08 | 1,157,157.0 | +2.48% |
| Nov 08, 2024 | $0.9758 | $0.9295 | $0.0463 | 516,798.0 | +2.56% |
| Nov 07, 2024 | $0.9987 | $0.8872 | $0.1115 | 1,637,025.0 | +6.29% |
| Nov 06, 2024 | $0.915 | $0.84 | $0.075 | 1,079,604.0 | +8.73% |
| Nov 05, 2024 | $0.839 | $0.803 | $0.036 | 704,805.0 | +1.28% |
| Nov 04, 2024 | $0.8373 | $0.80 | $0.0373 | 665,547.0 | -0.49% |
| Nov 01, 2024 | $0.8241 | $0.7901 | $0.034 | 672,314.0 | +3.63% |
| Oct 31, 2024 | $0.8379 | $0.7882 | $0.0497 | 863,357.0 | -4.30% |
| Oct 30, 2024 | $0.8512 | $0.8233 | $0.0279 | 526,560.0 | -2.25% |
| Oct 29, 2024 | $0.8722 | $0.8257 | $0.0465 | 919,612.0 | -0.26% |
| Oct 28, 2024 | $0.90 | $0.841 | $0.059 | 506,892.0 | -0.61% |
| Oct 25, 2024 | $0.9152 | $0.85 | $0.0652 | 658,243.0 | -5.50% |
| Oct 24, 2024 | $0.95 | $0.89 | $0.06 | 384,203.0 | -4.32% |
| Oct 23, 2024 | $0.9529 | $0.9204 | $0.0325 | 327,933.0 | +0.31% |
| Oct 22, 2024 | $0.9499 | $0.911 | $0.0389 | 362,798.0 | +1.08% |
Precigen Inc Stock (PGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Precigen Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Precigen Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Precigen Inc Stock (PGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.05 | $0.7811 | $0.2689 | 12,744,017.0 | +0.51% |
| Oct, 2024 | $0.98 | $0.7882 | $0.1918 | 14,469,694.0 | -16.78% |
| Sep, 2024 | $1.11 | $0.9066 | $0.2034 | 17,248,607.0 | -13.90% |
| Aug, 2024 | $1.52 | $0.90 | $0.622 | 27,750,529.0 | -27.63% |
| Jul, 2024 | $1.93 | $1.40 | $0.53 | 18,215,975.0 | -3.80% |
| Jun, 2024 | $1.83 | $1.44 | $0.39 | 21,327,446.0 | +12.86% |
| May, 2024 | $1.49 | $1.20 | $0.29 | 14,679,756.0 | +6.06% |
| Apr, 2024 | $1.49 | $1.28 | $0.205 | 15,648,175.0 | -8.97% |
| Mar, 2024 | $1.78 | $1.35 | $0.435 | 21,334,697.0 | -5.84% |
| Feb, 2024 | $1.70 | $1.30 | $0.40 | 22,139,933.0 | +11.59% |
| Jan, 2024 | $1.54 | $1.19 | $0.35 | 26,147,403.0 | +2.99% |
Precigen Inc Stock (PGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.45 | $1.09 | $0.36 | 24,011,472.0 | +19.64% |
| Nov, 2023 | $1.32 | $0.8354 | $0.4846 | 39,689,625.0 | -0.88% |
| Oct, 2023 | $1.43 | $1.00 | $0.43 | 20,772,503.0 | -20.42% |
| Sep, 2023 | $1.83 | $1.24 | $0.59 | 22,234,585.0 | -18.86% |
| Aug, 2023 | $1.88 | $1.06 | $0.8199 | 54,680,375.0 | +25.90% |
| Jul, 2023 | $1.55 | $1.05 | $0.50 | 23,102,063.0 | +20.87% |
| Jun, 2023 | $1.38 | $0.9902 | $0.3898 | 28,709,058.0 | -3.36% |
| May, 2023 | $1.45 | $1.05 | $0.40 | 23,358,796.0 | -1.65% |
| Apr, 2023 | $1.31 | $0.959 | $0.351 | 25,104,617.0 | +14.15% |
| Mar, 2023 | $1.40 | $0.805 | $0.595 | 46,207,469.0 | -15.87% |
| Feb, 2023 | $2.01 | $1.18 | $0.8286 | 52,024,895.0 | -22.22% |
| Jan, 2023 | $2.29 | $1.45 | $0.838 | 43,822,894.0 | +6.58% |
Precigen Inc Stock (PGEN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.90 | $1.26 | $0.64 | 14,460,366.0 | -16.48% |
| Nov, 2022 | $2.09 | $1.44 | $0.65 | 18,271,834.0 | +12.35% |
| Oct, 2022 | $2.28 | $1.53 | $0.75 | 14,009,407.0 | -23.58% |
| Sep, 2022 | $2.90 | $2.00 | $0.90 | 24,631,088.0 | -4.07% |
| Aug, 2022 | $2.64 | $1.51 | $1.13 | 25,940,411.0 | +40.76% |
| Jul, 2022 | $1.99 | $1.35 | $0.635 | 49,847,597.0 | +17.16% |
| Jun, 2022 | $1.66 | $1.17 | $0.4856 | 22,939,820.0 | +0.00% |
| May, 2022 | $1.46 | $1.12 | $0.335 | 22,545,758.0 | +0.75% |
| Apr, 2022 | $2.59 | $1.30 | $1.29 | 26,338,255.0 | -36.97% |
| Mar, 2022 | $2.33 | $1.85 | $0.48 | 44,748,216.0 | -6.22% |
| Feb, 2022 | $2.62 | $1.91 | $0.71 | 31,139,259.0 | -12.79% |
| Jan, 2022 | $3.99 | $2.35 | $1.64 | 35,612,429.0 | -30.46% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):