Get the Stockscreener App
4.565
3.47%
-0.185
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 September 04, 2025, is $4.565.
- Precigen Inc all-time high stock price is $11.10, occurred on January 04, 2021.
- The lowest Precigen Inc stock price recorded was $0.6513 on December 16, 2024. Since then, Precigen Inc's stock price has risen over 600.91% to $4.565 now.
- The 52-week high stock price for PGEN is $4.93, representing a 8.00% increase from the current share price, occurred on September 02, 2025.
- The 52-week low stock price for PGEN is $0.6513, indicating a -85.73% decrease from the current share price, occurred on December 16, 2024.
- The closing price of Precigen Inc (PGEN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $4.76 | $4.49 | $0.2705 | 3,866,919.0 | -4.00% |
| Sep 03, 2025 | $5.22 | $4.71 | $0.51 | 9,360,760.0 | -0.21% |
| Sep 02, 2025 | $4.93 | $4.48 | $0.4537 | 9,867,764.0 | +5.54% |
| Aug 29, 2025 | $4.76 | $4.41 | $0.355 | 9,066,219.0 | -0.88% |
| Aug 28, 2025 | $4.83 | $4.49 | $0.335 | 10,255,968.0 | -0.87% |
| Aug 27, 2025 | $4.59 | $4.14 | $0.45 | 13,300,902.0 | +7.75% |
| Aug 26, 2025 | $4.28 | $3.98 | $0.2988 | 9,757,162.0 | +7.04% |
| Aug 25, 2025 | $4.29 | $3.96 | $0.335 | 9,418,738.0 | -4.78% |
| Aug 22, 2025 | $4.21 | $3.62 | $0.585 | 24,163,078.0 | +14.84% |
| Aug 21, 2025 | $3.90 | $3.16 | $0.735 | 21,672,268.0 | +13.40% |
| Aug 20, 2025 | $3.25 | $2.94 | $0.3029 | 8,856,844.0 | -0.31% |
| Aug 19, 2025 | $3.34 | $2.95 | $0.39 | 16,457,844.0 | +9.15% |
| Aug 18, 2025 | $2.95 | $2.62 | $0.33 | 20,646,920.0 | +0.34% |
| Aug 15, 2025 | $3.49 | $2.51 | $0.9799 | 172,866,693.0 | +58.92% |
| Aug 14, 2025 | $1.95 | $1.80 | $0.1456 | 3,356,794.0 | -3.14% |
| Aug 13, 2025 | $1.99 | $1.81 | $0.175 | 4,541,065.0 | +6.11% |
| Aug 12, 2025 | $1.81 | $1.72 | $0.0899 | 2,243,098.0 | +3.45% |
| Aug 11, 2025 | $1.82 | $1.70 | $0.125 | 2,324,014.0 | -2.25% |
| Aug 08, 2025 | $1.88 | $1.77 | $0.11 | 1,904,616.0 | -5.32% |
| Aug 07, 2025 | $1.91 | $1.81 | $0.095 | 2,411,673.0 | +2.73% |
| Aug 06, 2025 | $2.00 | $1.81 | $0.185 | 3,589,735.0 | -5.18% |
| Aug 05, 2025 | $1.94 | $1.74 | $0.20 | 3,553,665.0 | +9.66% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $5.22 | $4.48 | $0.7487 | 23,095,443.0 | +1.11% |
| Aug, 2025 | $4.83 | $1.62 | $3.20 | 344,694,051.0 | +163.74% |
| Jul, 2025 | $2.04 | $1.40 | $0.645 | 63,824,639.0 | +20.42% |
| Jun, 2025 | $1.60 | $1.28 | $0.325 | 36,264,585.0 | +7.58% |
| May, 2025 | $1.66 | $1.23 | $0.43 | 36,418,690.0 | -15.38% |
| Apr, 2025 | $1.65 | $1.11 | $0.54 | 28,824,898.0 | +4.70% |
| Mar, 2025 | $1.96 | $1.41 | $0.55 | 27,090,742.0 | -13.87% |
| Feb, 2025 | $2.17 | $1.25 | $0.92 | 46,163,457.0 | +28.15% |
| Jan, 2025 | $1.46 | $1.03 | $0.43 | 40,541,111.0 | +20.54% |
Precigen Inc Stock (PGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.9799 | $0.6513 | $0.3286 | 28,609,265.0 | +0.11% |
| Nov, 2024 | $1.05 | $0.7739 | $0.2761 | 18,395,381.0 | +18.26% |
| 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% |
1.43%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):