Get the Stockscreener App
1.18
6.31%
0.07
Pre-market:
1.16
-0.02
-1.69%
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 January 21, 2025, is $1.18.
- 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 81.18% to $1.18 now.
- The 52-week high stock price for PGEN is $1.93, representing a 63.56% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for PGEN is $0.6513, indicating a -44.81% 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $1.23 | $1.11 | $0.12 | 1,615,775.0 | +6.31% |
| Jan 17, 2025 | $1.16 | $1.08 | $0.075 | 1,139,628.0 | +0.00% |
| Jan 16, 2025 | $1.15 | $1.08 | $0.0698 | 1,685,404.0 | -1.77% |
| Jan 15, 2025 | $1.14 | $1.07 | $0.0649 | 1,073,744.0 | +4.15% |
| Jan 14, 2025 | $1.11 | $1.05 | $0.055 | 688,879.0 | +1.40% |
| Jan 13, 2025 | $1.16 | $1.05 | $0.11 | 1,384,925.0 | -8.94% |
| Jan 10, 2025 | $1.21 | $1.10 | $0.1101 | 905,972.0 | -0.42% |
| Jan 08, 2025 | $1.31 | $1.16 | $0.155 | 1,701,471.0 | -10.61% |
| Jan 07, 2025 | $1.46 | $1.27 | $0.185 | 3,073,896.0 | +3.94% |
| Jan 06, 2025 | $1.44 | $1.17 | $0.27 | 4,620,399.0 | +5.83% |
| Jan 03, 2025 | $1.22 | $1.03 | $0.19 | 2,313,230.0 | +11.11% |
| Jan 02, 2025 | $1.33 | $1.06 | $0.2699 | 6,232,579.0 | -3.57% |
| Dec 31, 2024 | $1.20 | $0.90 | $0.30 | 5,188,486.0 | +20.03% |
| Dec 30, 2024 | $0.9799 | $0.7555 | $0.2244 | 5,605,608.0 | +28.47% |
| Dec 27, 2024 | $0.7559 | $0.6916 | $0.0643 | 3,239,992.0 | -1.68% |
| Dec 26, 2024 | $0.79 | $0.735 | $0.055 | 885,733.0 | -5.92% |
| Dec 24, 2024 | $0.7882 | $0.748 | $0.0402 | 341,354.0 | +5.24% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $1.46 | $1.03 | $0.43 | 28,051,677.0 | +5.36% |
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% |
4.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):