5 DAY PERFORMANCE
-44.02%
1 MONTH PERFORMANCE
-36.30%
3 MONTH PERFORMANCE
-15.42%
6 MONTH PERFORMANCE
-18.18%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
+86.70%
Precigen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.05 | $7.23 (2.55%) | $7.26 | $6.93 | 5.75 M | $2.58 B |
| 08/06/2026 | $6.86 | $6.91 (0.73%) | $7.12 | $6.67 | 7.27 M | $2.47 B |
| 08/05/2026 | $7.02 | $6.89 (-1.85%) | $7.23 | $6.55 | 16.94 M | $2.46 B |
| 08/04/2026 | $6.63 | $6.53 (-1.51%) | $6.80 | $6.37 | 8.02 M | $2.33 B |
| 08/03/2026 | $6.23 | $6.61 (6.1%) | $6.70 | $6.07 | 7.44 M | $2.36 B |
| 07/31/2026 | $5.94 | $6.27 (5.56%) | $6.28 | $5.92 | 5.62 M | $1.96 B |
| 07/30/2026 | $5.38 | $5.94 (10.41%) | $5.96 | $5.38 | 3.59 M | $1.86 B |
| 07/29/2026 | $5.57 | $5.45 (-2.15%) | $5.63 | $5.37 | 3.56 M | $1.71 B |
| 07/28/2026 | $5.41 | $5.53 (2.22%) | $5.57 | $5.22 | 3.76 M | $1.73 B |
| 07/27/2026 | $5.41 | $5.42 (0.18%) | $5.69 | $5.39 | 5.53 M | $1.70 B |
| 07/24/2026 | $5.58 | $5.40 (-3.23%) | $5.64 | $5.29 | 2.87 M | $1.69 B |
| 07/23/2026 | $5.18 | $5.54 (6.95%) | $5.56 | $5.14 | 3.10 M | $1.73 B |
| 07/22/2026 | $5.38 | $5.32 (-1.12%) | $5.51 | $5.25 | 3.04 M | $1.67 B |
| 07/21/2026 | $5.12 | $5.49 (7.23%) | $5.59 | $5.11 | 4.38 M | $1.72 B |
| 07/20/2026 | $4.95 | $5.07 (2.42%) | $5.08 | $4.89 | 3.49 M | $1.59 B |
| 07/17/2026 | $4.87 | $4.95 (1.64%) | $5.05 | $4.81 | 2.97 M | $1.55 B |
| 07/16/2026 | $5.02 | $4.95 (-1.39%) | $5.10 | $4.89 | 3.94 M | $1.55 B |
| 07/15/2026 | $5.13 | $5.12 (-0.19%) | $5.15 | $5.01 | 1.92 M | $1.60 B |
| 07/14/2026 | $5.18 | $5.12 (-1.16%) | $5.22 | $5.00 | 2.90 M | $1.60 B |
| 07/13/2026 | $5.25 | $5.17 (-1.52%) | $5.26 | $5.04 | 3.04 M | $1.62 B |
| 07/10/2026 | $5.50 | $5.32 (-3.27%) | $5.50 | $5.17 | 3.46 M | $1.67 B |
| 07/09/2026 | $5.56 | $5.53 (-0.54%) | $5.69 | $5.47 | 2.99 M | $1.73 B |
| 07/08/2026 | $5.40 | $5.56 (2.96%) | $5.68 | $5.38 | 3.74 M | $1.74 B |
| 07/07/2026 | $5.63 | $5.51 (-2.13%) | $5.80 | $5.43 | 7.51 M | $1.72 B |
| 07/06/2026 | $5.58 | $5.60 (0.36%) | $5.79 | $5.40 | 5.16 M | $1.75 B |
| 07/02/2026 | $5.33 | $5.64 (5.82%) | $5.66 | $5.26 | 4.77 M | $1.77 B |
| 07/01/2026 | $5.65 | $5.25 (-7.08%) | $5.67 | $5.20 | 7.61 M | $1.64 B |
| 06/30/2026 | $5.92 | $5.70 (-3.72%) | $5.97 | $5.62 | 4.22 M | $1.78 B |
| 06/29/2026 | $5.89 | $5.92 (0.51%) | $6.04 | $5.74 | 6.29 M | $1.85 B |
| 06/26/2026 | $5.50 | $5.86 (6.55%) | $5.95 | $5.48 | 11.31 M | $1.83 B |
| 06/25/2026 | $5.61 | $5.52 (-1.6%) | $5.68 | $5.43 | 5.35 M | $1.73 B |
| 06/24/2026 | $5.43 | $5.40 (-0.55%) | $5.61 | $5.26 | 5.61 M | $1.69 B |
| 06/23/2026 | $5.29 | $5.36 (1.32%) | $5.59 | $5.27 | 5.25 M | $1.68 B |
| 06/22/2026 | $4.89 | $5.38 (10.02%) | $5.39 | $4.89 | 8.55 M | $1.68 B |
| 06/18/2026 | $4.76 | $4.82 (1.26%) | $4.87 | $4.59 | 4.76 M | $1.51 B |
| 06/17/2026 | $4.76 | $4.73 (-0.63%) | $4.90 | $4.71 | 3.83 M | $1.48 B |
| 06/16/2026 | $4.81 | $4.75 (-1.25%) | $4.85 | $4.65 | 3.58 M | $1.49 B |
| 06/15/2026 | $4.60 | $4.80 (4.35%) | $4.80 | $4.43 | 6.77 M | $1.50 B |
| 06/12/2026 | $4.57 | $4.45 (-2.63%) | $4.71 | $4.41 | 4.56 M | $1.39 B |
| 06/11/2026 | $3.89 | $4.53 (16.45%) | $4.58 | $3.80 | 9.96 M | $1.42 B |
| 06/10/2026 | $3.70 | $3.89 (5.14%) | $3.98 | $3.70 | 4.24 M | $1.22 B |
| 06/09/2026 | $3.66 | $3.71 (1.37%) | $3.75 | $3.56 | 3.55 M | $1.16 B |
| 06/08/2026 | $3.59 | $3.57 (-0.56%) | $3.68 | $3.51 | 4.63 M | $1.12 B |
| 06/05/2026 | $3.84 | $3.58 (-6.77%) | $3.88 | $3.53 | 5.33 M | $1.12 B |
| 06/04/2026 | $3.83 | $3.86 (0.78%) | $3.94 | $3.77 | 4.09 M | $1.21 B |
| 06/03/2026 | $3.86 | $3.81 (-1.3%) | $3.90 | $3.69 | 7.79 M | $1.19 B |
| 06/02/2026 | $4.08 | $3.86 (-5.39%) | $4.10 | $3.78 | 9.64 M | $1.21 B |
| 06/01/2026 | $4.28 | $4.12 (-3.74%) | $4.40 | $4.11 | 4.84 M | $1.29 B |
| 05/29/2026 | $4.49 | $4.34 (-3.34%) | $4.58 | $4.33 | 5.54 M | $1.36 B |
| 05/28/2026 | $4.51 | $4.51 (0%) | $4.68 | $4.35 | 5.69 M | $1.41 B |
| 05/27/2026 | $4.24 | $4.40 (3.77%) | $4.40 | $4.11 | 5.75 M | $1.38 B |
| 05/26/2026 | $4.29 | $4.24 (-1.17%) | $4.37 | $4.14 | 6.10 M | $1.33 B |
| 05/22/2026 | $4.24 | $4.24 (0%) | $4.36 | $4.20 | 1.71 M | $1.33 B |
| 05/21/2026 | $4.18 | $4.28 (2.39%) | $4.31 | $4.12 | 2.24 M | $1.34 B |
| 05/20/2026 | $4.21 | $4.27 (1.43%) | $4.37 | $4.19 | 3.10 M | $1.34 B |
| 05/19/2026 | $4.05 | $4.16 (2.72%) | $4.26 | $3.98 | 2.96 M | $1.30 B |
| 05/18/2026 | $4.42 | $4.07 (-7.92%) | $4.46 | $3.95 | 5.18 M | $1.27 B |
| 05/15/2026 | $4.54 | $4.42 (-2.64%) | $4.63 | $4.36 | 3.62 M | $1.38 B |
| 05/14/2026 | $4.58 | $4.60 (0.44%) | $4.87 | $4.32 | 9.73 M | $1.44 B |
| 05/13/2026 | $4.07 | $4.15 (1.97%) | $4.22 | $4.04 | 2.76 M | $1.30 B |
| 05/12/2026 | $4.16 | $4.08 (-1.92%) | $4.18 | $4.02 | 2.32 M | $1.28 B |
| 05/11/2026 | $4.28 | $4.20 (-1.87%) | $4.34 | $4.19 | 1.95 M | $1.31 B |
| 05/08/2026 | $4.18 | $4.21 (0.72%) | $4.24 | $4.11 | 4.87 M | $1.32 B |
| 05/07/2026 | $4.40 | $4.15 (-5.68%) | $4.40 | $4.09 | 3.22 M | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
