5 DAY PERFORMANCE
-31.72%
1 MONTH PERFORMANCE
-35.86%
3 MONTH PERFORMANCE
+88.06%
6 MONTH PERFORMANCE
+20.95%
YEAR-TO-DATE PERFORMANCE
+13.39%
1 YEAR PERFORMANCE
-16.45%
Precigen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.75 | $1.78 (1.71%) | $1.80 | $1.69 | 883,042 | $491.07 M |
| 03/11/2025 | $1.75 | $1.74 (-0.57%) | $1.79 | $1.66 | 1.64 M | $480.03 M |
| 03/10/2025 | $1.86 | $1.77 (-4.84%) | $1.88 | $1.73 | 941,500 | $488.31 M |
| 03/07/2025 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.81 | 1.13 M | $513.14 M |
| 03/06/2025 | $1.90 | $1.87 (-1.58%) | $1.95 | $1.86 | 1.31 M | $515.90 M |
| 03/05/2025 | $1.77 | $1.93 (9.04%) | $1.94 | $1.76 | 1.48 M | $532.45 M |
| 03/04/2025 | $1.61 | $1.78 (10.56%) | $1.80 | $1.57 | 1.46 M | $491.07 M |
| 03/03/2025 | $1.72 | $1.67 (-2.91%) | $1.79 | $1.61 | 1.81 M | $460.72 M |
| 02/28/2025 | $1.76 | $1.73 (-1.7%) | $1.79 | $1.66 | 2.53 M | $477.27 M |
| 02/27/2025 | $1.79 | $1.75 (-2.23%) | $1.98 | $1.73 | 1.81 M | $482.79 M |
| 02/26/2025 | $1.73 | $1.81 (4.62%) | $1.93 | $1.72 | 2.37 M | $499.34 M |
| 02/25/2025 | $2.00 | $1.73 (-13.5%) | $2.13 | $1.68 | 5.37 M | $477.27 M |
| 02/24/2025 | $1.92 | $1.75 (-8.85%) | $1.93 | $1.74 | 2.14 M | $482.79 M |
| 02/21/2025 | $2.00 | $1.91 (-4.5%) | $2.05 | $1.87 | 1.13 M | $526.93 M |
| 02/20/2025 | $2.02 | $1.97 (-2.48%) | $2.06 | $1.90 | 1.68 M | $543.49 M |
| 02/19/2025 | $2.02 | $2.03 (0.5%) | $2.11 | $1.96 | 1.63 M | $560.04 M |
| 02/18/2025 | $2.00 | $2.02 (1%) | $2.17 | $1.96 | 2.19 M | $557.28 M |
| 02/14/2025 | $2.02 | $1.96 (-2.97%) | $2.10 | $1.94 | 2.42 M | $540.73 M |
| 02/13/2025 | $1.90 | $1.98 (4.21%) | $2.04 | $1.85 | 2.34 M | $546.24 M |
| 02/12/2025 | $1.70 | $1.91 (12.35%) | $1.97 | $1.70 | 3.74 M | $526.93 M |
| 02/11/2025 | $1.77 | $1.70 (-3.95%) | $1.80 | $1.63 | 1.86 M | $469.00 M |
| 02/10/2025 | $1.70 | $1.78 (4.71%) | $1.83 | $1.65 | 2.05 M | $491.07 M |
| 02/07/2025 | $1.62 | $1.70 (4.94%) | $1.84 | $1.53 | 5.26 M | $469.00 M |
| 02/06/2025 | $1.51 | $1.60 (5.96%) | $1.62 | $1.47 | 3.32 M | $441.41 M |
| 02/05/2025 | $1.34 | $1.49 (11.19%) | $1.51 | $1.31 | 2.06 M | $411.06 M |
| 02/04/2025 | $1.29 | $1.33 (3.1%) | $1.36 | $1.29 | 934,187 | $366.92 M |
| 02/03/2025 | $1.27 | $1.30 (2.36%) | $1.32 | $1.25 | 1.54 M | $358.65 M |
| 01/31/2025 | $1.36 | $1.35 (-0.74%) | $1.42 | $1.33 | 1.68 M | $372.44 M |
| 01/30/2025 | $1.30 | $1.36 (4.62%) | $1.37 | $1.25 | 1.11 M | $375.20 M |
| 01/29/2025 | $1.27 | $1.30 (2.36%) | $1.34 | $1.24 | 1.13 M | $358.65 M |
| 01/28/2025 | $1.25 | $1.27 (1.6%) | $1.33 | $1.24 | 928,142 | $350.37 M |
| 01/27/2025 | $1.36 | $1.30 (-4.41%) | $1.43 | $1.26 | 1.59 M | $358.65 M |
| 01/24/2025 | $1.33 | $1.39 (4.51%) | $1.44 | $1.26 | 1.99 M | $383.47 M |
| 01/23/2025 | $1.18 | $1.34 (13.56%) | $1.45 | $1.17 | 4.70 M | $369.68 M |
| 01/22/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.11 | 1.12 M | $311.75 M |
| 01/21/2025 | $1.13 | $1.18 (4.42%) | $1.23 | $1.11 | 1.62 M | $325.54 M |
| 01/17/2025 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.08 | 1.15 M | $306.23 M |
| 01/16/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.08 | 1.70 M | $306.23 M |
| 01/15/2025 | $1.11 | $1.13 (1.8%) | $1.14 | $1.07 | 1.09 M | $311.75 M |
| 01/14/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 702,200 | $300.71 M |
| 01/13/2025 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.05 | 1.39 M | $295.19 M |
| 01/10/2025 | $1.17 | $1.18 (0.85%) | $1.21 | $1.10 | 907,130 | $325.54 M |
| 01/08/2025 | $1.30 | $1.18 (-9.23%) | $1.32 | $1.16 | 1.70 M | $325.54 M |
| 01/07/2025 | $1.33 | $1.32 (-0.75%) | $1.46 | $1.27 | 3.09 M | $364.16 M |
| 01/06/2025 | $1.26 | $1.27 (0.79%) | $1.44 | $1.17 | 4.64 M | $350.37 M |
| 01/03/2025 | $1.08 | $1.20 (11.11%) | $1.22 | $1.03 | 2.33 M | $331.06 M |
| 01/02/2025 | $1.20 | $1.08 (-10%) | $1.33 | $1.06 | 6.28 M | $297.95 M |
| 12/31/2024 | $0.93 | $1.12 (20.43%) | $1.20 | $0.90 | 5.24 M | $308.99 M |
| 12/30/2024 | $0.80 | $0.93 (16.64%) | $0.98 | $0.76 | 5.62 M | $257.42 M |
| 12/27/2024 | $0.72 | $0.73 (1.04%) | $0.76 | $0.69 | 3.25 M | $200.37 M |
| 12/26/2024 | $0.78 | $0.74 (-5.29%) | $0.79 | $0.74 | 898,028 | $203.79 M |
| 12/24/2024 | $0.76 | $0.79 (3.86%) | $0.79 | $0.75 | 344,219 | $216.62 M |
| 12/23/2024 | $0.75 | $0.75 (-0.65%) | $0.79 | $0.74 | 962,100 | $205.83 M |
| 12/20/2024 | $0.73 | $0.76 (4.47%) | $0.77 | $0.71 | 1.83 M | $210.39 M |
| 12/19/2024 | $0.73 | $0.73 (-0.58%) | $0.77 | $0.72 | 1.48 M | $200.23 M |
| 12/18/2024 | $0.68 | $0.71 (4.42%) | $0.78 | $0.67 | 2.41 M | $196.62 M |
| 12/17/2024 | $0.66 | $0.69 (4.15%) | $0.70 | $0.65 | 1.14 M | $190.41 M |
| 12/16/2024 | $0.67 | $0.67 (0.54%) | $0.72 | $0.65 | 1.16 M | $185.83 M |
| 12/13/2024 | $0.71 | $0.68 (-4.23%) | $0.74 | $0.67 | 1.73 M | $186.30 M |
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.
