1.34
price up icon1.89%   0.02
 
loading

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 June 02, 2025, is $1.34.
  • 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 105.74% to $1.34 now.
  • The 52-week high stock price for PGEN is $2.17, representing a 61.94% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for PGEN is $0.6513, indicating a -51.40% 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:
Date High Low High - Low Volume % Change
Jun 02, 2025 $1.40 $1.31 $0.085 1,289,377.0 +1.89%
May 30, 2025 $1.39 $1.28 $0.11 1,415,996.0 -5.04%
May 29, 2025 $1.43 $1.37 $0.055 1,051,441.0 +1.46%
May 28, 2025 $1.47 $1.35 $0.115 1,931,720.0 -2.84%
May 27, 2025 $1.47 $1.38 $0.09 1,586,792.0 +2.92%
May 23, 2025 $1.44 $1.35 $0.09 1,371,367.0 -1.44%
May 22, 2025 $1.44 $1.29 $0.15 1,467,293.0 +5.30%
May 21, 2025 $1.39 $1.29 $0.10 2,262,037.0 -6.38%
May 20, 2025 $1.41 $1.33 $0.08 1,645,720.0 +3.68%
May 19, 2025 $1.47 $1.30 $0.17 1,639,695.0 -6.21%
May 16, 2025 $1.53 $1.31 $0.2191 2,865,430.0 +10.69%
May 15, 2025 $1.36 $1.26 $0.10 3,126,838.0 +2.34%
May 14, 2025 $1.36 $1.28 $0.08 2,453,522.0 -5.19%
May 13, 2025 $1.43 $1.30 $0.13 1,951,226.0 -1.46%
May 12, 2025 $1.48 $1.36 $0.12 2,794,732.0 +3.01%
May 09, 2025 $1.42 $1.33 $0.09 856,852.0 -1.48%
May 08, 2025 $1.40 $1.23 $0.175 2,414,081.0 +0.00%
May 07, 2025 $1.44 $1.34 $0.10 1,037,525.0 -3.23%
May 06, 2025 $1.53 $1.36 $0.165 1,992,560.0 -8.22%
May 05, 2025 $1.59 $1.51 $0.08 689,852.0 -3.18%

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
Jun, 2025 $1.40 $1.31 $0.085 1,289,377.0 +1.89%
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%
$1.0846
price down icon 1.76%
$29.97
price down icon 0.70%
$577.79
price up icon 0.89%
$306.27
price up icon 0.67%
$4.47
price down icon 2.22%
$489.50
price down icon 0.11%
Cap:     |  Volume (24h):