5 DAY PERFORMANCE
-27.18%
1 MONTH PERFORMANCE
-17.22%
3 MONTH PERFORMANCE
+8.33%
6 MONTH PERFORMANCE
-13.76%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
+137.16%
Precigen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.29 | $4.40 (2.56%) | $4.40 | $4.19 | 3.74 M | $1.38 B |
| 05/05/2026 | $4.22 | $4.33 (2.61%) | $4.41 | $4.17 | 3.87 M | $1.36 B |
| 05/04/2026 | $4.06 | $4.14 (1.97%) | $4.14 | $4.03 | 2.28 M | $1.30 B |
| 05/01/2026 | $4.13 | $4.08 (-1.21%) | $4.18 | $4.06 | 1.76 M | $1.28 B |
| 04/30/2026 | $4.09 | $4.16 (1.71%) | $4.24 | $4.09 | 2.52 M | $1.30 B |
| 04/29/2026 | $3.96 | $4.12 (4.04%) | $4.20 | $3.92 | 2.90 M | $1.29 B |
| 04/28/2026 | $3.96 | $4.02 (1.52%) | $4.10 | $3.93 | 1.83 M | $1.26 B |
| 04/27/2026 | $4.10 | $3.96 (-3.41%) | $4.24 | $3.96 | 2.80 M | $1.24 B |
| 04/24/2026 | $4.00 | $4.13 (3.25%) | $4.26 | $3.95 | 3.46 M | $1.29 B |
| 04/23/2026 | $3.97 | $3.96 (-0.25%) | $4.06 | $3.84 | 5.00 M | $1.24 B |
| 04/22/2026 | $4.02 | $3.96 (-1.49%) | $4.05 | $3.91 | 1.64 M | $1.24 B |
| 04/21/2026 | $4.09 | $3.98 (-2.69%) | $4.12 | $3.94 | 1.65 M | $1.25 B |
| 04/20/2026 | $3.99 | $4.11 (3.01%) | $4.30 | $3.98 | 3.67 M | $1.29 B |
| 04/17/2026 | $4.04 | $3.98 (-1.49%) | $4.05 | $3.91 | 2.50 M | $1.25 B |
| 04/16/2026 | $3.92 | $3.95 (0.77%) | $3.96 | $3.80 | 2.36 M | $1.24 B |
| 04/15/2026 | $3.96 | $3.90 (-1.52%) | $3.98 | $3.87 | 2.67 M | $1.22 B |
| 04/14/2026 | $4.17 | $3.98 (-4.56%) | $4.28 | $3.91 | 4.19 M | $1.25 B |
| 04/13/2026 | $4.16 | $4.17 (0.24%) | $4.26 | $4.10 | 1.70 M | $1.31 B |
| 04/10/2026 | $4.30 | $4.16 (-3.26%) | $4.37 | $4.07 | 2.83 M | $1.30 B |
| 04/09/2026 | $4.06 | $4.27 (5.17%) | $4.30 | $4.02 | 2.60 M | $1.34 B |
| 04/08/2026 | $4.28 | $4.12 (-3.74%) | $4.34 | $4.01 | 5.50 M | $1.29 B |
| 04/07/2026 | $4.11 | $4.12 (0.24%) | $4.20 | $3.95 | 2.79 M | $1.29 B |
| 04/06/2026 | $3.95 | $4.19 (6.08%) | $4.20 | $3.92 | 3.71 M | $1.31 B |
| 04/02/2026 | $3.86 | $3.94 (2.07%) | $4.03 | $3.75 | 5.46 M | $1.23 B |
| 04/01/2026 | $3.81 | $3.93 (3.15%) | $4.06 | $3.78 | 5.75 M | $1.23 B |
| 03/31/2026 | $3.29 | $3.87 (17.63%) | $3.98 | $3.29 | 12.56 M | $1.21 B |
| 03/30/2026 | $3.61 | $3.25 (-9.97%) | $3.67 | $3.22 | 13.13 M | $1.02 B |
| 03/27/2026 | $3.80 | $3.67 (-3.42%) | $4.00 | $3.62 | 7.07 M | $1.15 B |
| 03/26/2026 | $4.07 | $3.89 (-4.42%) | $4.28 | $3.73 | 23.54 M | $1.22 B |
| 03/25/2026 | $3.10 | $3.10 (0%) | $3.25 | $3.04 | 6.73 M | $970.24 M |
| 03/24/2026 | $3.20 | $3.13 (-2.19%) | $3.23 | $3.05 | 5.34 M | $979.63 M |
| 03/23/2026 | $3.34 | $3.24 (-2.99%) | $3.37 | $3.23 | 3.16 M | $1.01 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.
