5 DAY PERFORMANCE
-49.42%
1 MONTH PERFORMANCE
-53.51%
3 MONTH PERFORMANCE
-49.20%
6 MONTH PERFORMANCE
-20.23%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
-10.46%
Precigen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.71 | $4.22 (-10.4%) | $4.74 | $3.92 | 26.65 M | $1.51 B |
| 11/04/2026 | $5.31 | $5.06 (-4.71%) | $5.34 | $4.72 | 10.48 M | $1.81 B |
| 11/03/2026 | $5.34 | $5.25 (-1.69%) | $5.38 | $5.06 | 9.72 M | $1.88 B |
| 11/02/2026 | $5.36 | $5.14 (-4.1%) | $5.48 | $4.91 | 20.62 M | $1.84 B |
| 10/30/2026 | $6.49 | $6.94 (6.93%) | $7.04 | $6.49 | 8.10 M | $2.48 B |
| 10/29/2026 | $6.20 | $6.64 (7.1%) | $6.99 | $6.06 | 7.74 M | $2.37 B |
| 10/28/2026 | $6.06 | $6.08 (0.33%) | $6.35 | $6.03 | 3.67 M | $2.17 B |
| 10/27/2026 | $6.01 | $6.15 (2.33%) | $6.22 | $5.96 | 3.79 M | $2.19 B |
| 10/26/2026 | $6.24 | $6.04 (-3.21%) | $6.31 | $6.01 | 2.55 M | $2.16 B |
| 10/23/2026 | $6.35 | $6.19 (-2.52%) | $6.38 | $6.15 | 4.35 M | $2.21 B |
| 10/22/2026 | $6.50 | $6.39 (-1.69%) | $6.63 | $6.28 | 6.25 M | $2.28 B |
| 10/21/2026 | $6.79 | $6.60 (-2.8%) | $6.92 | $6.57 | 5.97 M | $2.36 B |
| 10/20/2026 | $6.62 | $6.83 (3.17%) | $6.95 | $6.51 | 6.17 M | $2.44 B |
| 10/19/2026 | $6.45 | $6.66 (3.26%) | $6.68 | $6.31 | 4.14 M | $2.38 B |
| 10/16/2026 | $7.19 | $6.39 (-11.13%) | $7.22 | $6.31 | 5.49 M | $2.28 B |
| 10/15/2026 | $7.31 | $7.20 (-1.5%) | $7.55 | $7.17 | 3.95 M | $2.57 B |
| 10/14/2026 | $7.48 | $7.36 (-1.6%) | $7.70 | $7.33 | 4.20 M | $2.63 B |
| 10/13/2026 | $7.60 | $7.48 (-1.58%) | $7.71 | $7.48 | 2.40 M | $2.67 B |
| 10/12/2026 | $7.77 | $7.66 (-1.42%) | $7.87 | $7.63 | 2.16 M | $2.73 B |
| 10/09/2026 | $7.60 | $7.81 (2.76%) | $7.84 | $7.48 | 3.38 M | $2.79 B |
| 10/08/2026 | $7.49 | $7.60 (1.47%) | $7.64 | $7.40 | 3.83 M | $2.71 B |
| 10/07/2026 | $7.38 | $7.54 (2.17%) | $7.75 | $7.35 | 4.15 M | $2.69 B |
| 10/06/2026 | $7.79 | $7.55 (-3.08%) | $7.90 | $7.49 | 5.14 M | $2.69 B |
| 10/05/2026 | $8.51 | $7.74 (-9.05%) | $8.60 | $7.55 | 10.25 M | $2.76 B |
| 10/02/2026 | $8.30 | $8.54 (2.89%) | $8.55 | $8.18 | 6.36 M | $3.05 B |
| 10/01/2026 | $8.50 | $8.21 (-3.41%) | $8.64 | $8.19 | 4.61 M | $2.93 B |
| 09/30/2026 | $8.13 | $8.56 (5.29%) | $8.98 | $8.09 | 11.69 M | $3.06 B |
| 09/29/2026 | $7.80 | $8.05 (3.21%) | $8.10 | $7.80 | 4.14 M | $2.87 B |
| 09/28/2026 | $7.61 | $7.81 (2.63%) | $7.86 | $7.50 | 3.49 M | $2.79 B |
| 09/25/2026 | $8.08 | $7.75 (-4.08%) | $8.27 | $7.63 | 6.56 M | $2.77 B |
| 09/24/2026 | $7.37 | $7.70 (4.48%) | $7.76 | $7.33 | 4.62 M | $2.75 B |
| 09/23/2026 | $7.95 | $7.44 (-6.42%) | $8.01 | $7.19 | 5.56 M | $2.66 B |
| 09/22/2026 | $7.64 | $7.89 (3.27%) | $8.04 | $7.52 | 5.33 M | $2.82 B |
| 09/21/2026 | $7.84 | $7.70 (-1.79%) | $7.91 | $7.63 | 3.24 M | $2.75 B |
| 09/18/2026 | $7.98 | $7.78 (-2.51%) | $8.04 | $7.70 | 9.58 M | $2.78 B |
| 09/17/2026 | $7.59 | $7.87 (3.69%) | $7.95 | $7.59 | 9.36 M | $2.81 B |
| 09/16/2026 | $7.00 | $7.44 (6.29%) | $7.49 | $6.94 | 8.23 M | $2.66 B |
| 09/15/2026 | $6.81 | $7.00 (2.79%) | $7.02 | $6.76 | 2.78 M | $2.50 B |
| 09/14/2026 | $6.86 | $6.85 (-0.15%) | $7.11 | $6.83 | 2.83 M | $2.44 B |
| 09/11/2026 | $6.77 | $6.85 (1.18%) | $6.92 | $6.76 | 2.06 M | $2.44 B |
| 09/10/2026 | $6.70 | $6.68 (-0.3%) | $6.73 | $6.54 | 2.84 M | $2.38 B |
| 09/09/2026 | $6.87 | $6.80 (-1.02%) | $6.89 | $6.68 | 3.14 M | $2.43 B |
| 09/08/2026 | $6.89 | $6.87 (-0.29%) | $7.02 | $6.72 | 2.77 M | $2.45 B |
| 09/04/2026 | $7.12 | $7.10 (-0.28%) | $7.27 | $7.08 | 2.19 M | $2.53 B |
| 09/03/2026 | $7.00 | $7.14 (2%) | $7.14 | $6.98 | 2.19 M | $2.55 B |
| 09/02/2026 | $6.91 | $7.01 (1.45%) | $7.14 | $6.82 | 2.64 M | $2.50 B |
| 09/01/2026 | $6.81 | $6.86 (0.73%) | $7.00 | $6.80 | 2.81 M | $2.45 B |
| 08/31/2026 | $6.93 | $6.93 (0%) | $7.00 | $6.60 | 4.14 M | $2.47 B |
| 08/28/2026 | $7.11 | $6.95 (-2.25%) | $7.19 | $6.92 | 2.70 M | $2.48 B |
| 08/27/2026 | $7.44 | $7.19 (-3.36%) | $7.46 | $7.14 | 4.98 M | $2.57 B |
| 08/26/2026 | $7.66 | $7.42 (-3.13%) | $7.72 | $7.28 | 7.41 M | $2.65 B |
| 08/25/2026 | $7.29 | $7.28 (-0.14%) | $7.55 | $7.23 | 5.84 M | $2.60 B |
| 08/24/2026 | $7.15 | $7.17 (0.28%) | $7.21 | $6.93 | 3.35 M | $2.56 B |
| 08/21/2026 | $7.50 | $7.20 (-4%) | $7.50 | $7.10 | 4.41 M | $2.57 B |
| 08/20/2026 | $7.06 | $7.44 (5.38%) | $7.49 | $6.98 | 7.84 M | $2.66 B |
| 08/19/2026 | $6.97 | $7.16 (2.73%) | $7.21 | $6.80 | 8.15 M | $2.56 B |
| 08/18/2026 | $6.42 | $6.75 (5.14%) | $6.79 | $6.34 | 4.36 M | $2.41 B |
| 08/17/2026 | $6.17 | $6.55 (6.16%) | $6.78 | $6.10 | 6.28 M | $2.34 B |
| 08/14/2026 | $6.32 | $6.10 (-3.48%) | $6.40 | $6.08 | 7.96 M | $2.18 B |
| 08/13/2026 | $6.97 | $6.49 (-6.89%) | $6.97 | $6.46 | 5.53 M | $2.32 B |
| 08/12/2026 | $6.88 | $6.85 (-0.44%) | $6.95 | $6.65 | 4.42 M | $2.44 B |
| 08/11/2026 | $7.10 | $6.86 (-3.38%) | $7.10 | $6.75 | 4.88 M | $2.45 B |
| 08/10/2026 | $7.21 | $7.00 (-2.91%) | $7.32 | $6.98 | 4.75 M | $2.50 B |
| 08/07/2026 | $7.05 | $7.23 (2.55%) | $7.26 | $6.93 | 5.76 M | $2.58 B |
| 08/06/2026 | $6.86 | $6.91 (0.73%) | $7.12 | $6.67 | 7.27 M | $2.47 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.
