Get the Stockscreener App
4.33
4.59%
0.19
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 May 05, 2026, is $4.33.
- 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 564.82% to $4.33 now.
- The 52-week high stock price for PGEN is $5.465, representing a 26.21% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for PGEN is $1.225, indicating a -71.71% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Precigen Inc (PGEN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $4.41 | $4.17 | $0.235 | 3,863,278.0 | +4.59% |
| May 04, 2026 | $4.14 | $4.03 | $0.12 | 2,279,214.0 | +1.47% |
| May 01, 2026 | $4.18 | $4.06 | $0.125 | 1,753,251.0 | -1.92% |
| Apr 30, 2026 | $4.24 | $4.08 | $0.155 | 2,513,347.0 | +0.97% |
| Apr 29, 2026 | $4.20 | $3.92 | $0.28 | 2,903,809.0 | +2.49% |
| Apr 28, 2026 | $4.10 | $3.93 | $0.17 | 1,830,936.0 | +1.52% |
| Apr 27, 2026 | $4.24 | $3.96 | $0.285 | 2,799,785.0 | -4.12% |
| Apr 24, 2026 | $4.26 | $3.95 | $0.31 | 3,459,278.0 | +4.29% |
| Apr 23, 2026 | $4.05 | $3.84 | $0.2149 | 5,195,265.0 | +0.00% |
| Apr 22, 2026 | $4.05 | $3.91 | $0.14 | 1,639,382.0 | -0.50% |
| Apr 21, 2026 | $4.12 | $3.94 | $0.175 | 1,652,911.0 | -3.16% |
| Apr 20, 2026 | $4.30 | $3.98 | $0.3199 | 3,670,886.0 | +3.27% |
| Apr 17, 2026 | $4.05 | $3.91 | $0.1399 | 2,502,604.0 | +0.76% |
| Apr 16, 2026 | $3.96 | $3.80 | $0.16 | 2,353,217.0 | +1.28% |
| Apr 15, 2026 | $3.98 | $3.87 | $0.11 | 2,668,100.0 | -2.01% |
| Apr 14, 2026 | $4.28 | $3.91 | $0.3693 | 4,184,275.0 | -4.56% |
| Apr 13, 2026 | $4.26 | $4.09 | $0.165 | 1,703,029.0 | +0.24% |
| Apr 10, 2026 | $4.37 | $4.07 | $0.30 | 2,824,155.0 | -2.58% |
| Apr 09, 2026 | $4.29 | $4.02 | $0.275 | 2,604,048.0 | +3.64% |
| Apr 08, 2026 | $4.34 | $4.01 | $0.325 | 5,494,546.0 | +0.00% |
| Apr 07, 2026 | $4.20 | $3.95 | $0.25 | 2,726,740.0 | -1.67% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.41 | $4.03 | $0.38 | 11,759,021.0 | +4.09% |
| Apr, 2026 | $4.37 | $3.75 | $0.62 | 67,594,349.0 | +7.49% |
| Mar, 2026 | $4.28 | $3.04 | $1.24 | 123,593,846.0 | +2.11% |
| Feb, 2026 | $5.46 | $3.63 | $1.83 | 87,778,677.0 | -15.59% |
| Jan, 2026 | $5.10 | $3.93 | $1.17 | 75,415,154.0 | +7.42% |
Precigen Inc Stock (PGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.54 | $3.42 | $1.12 | 104,185,144.0 | +11.23% |
| Nov, 2025 | $5.19 | $3.54 | $1.65 | 89,696,953.0 | -7.49% |
| Oct, 2025 | $4.51 | $2.99 | $1.52 | 109,753,009.0 | +25.84% |
| Sep, 2025 | $5.22 | $3.28 | $1.94 | 139,331,445.0 | -27.05% |
| 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% |
0.14%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):