5 DAY PERFORMANCE
-13.97%
1 MONTH PERFORMANCE
-16.23%
3 MONTH PERFORMANCE
-18.18%
6 MONTH PERFORMANCE
-10.46%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
+150.71%
Precigen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.29 | $4.38 (1.98%) | $4.40 | $4.19 | 2.50 M | $1.36 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 |
| 03/20/2026 | $3.26 | $3.28 (0.61%) | $3.38 | $3.23 | 3.16 M | $972.31 M |
| 03/19/2026 | $3.24 | $3.32 (2.47%) | $3.36 | $3.11 | 4.02 M | $984.16 M |
| 03/18/2026 | $3.48 | $3.27 (-6.03%) | $3.54 | $3.27 | 4.02 M | $969.34 M |
| 03/17/2026 | $3.51 | $3.54 (0.85%) | $3.57 | $3.46 | 1.71 M | $1.05 B |
| 03/16/2026 | $3.55 | $3.51 (-1.13%) | $3.64 | $3.50 | 1.81 M | $1.04 B |
| 03/13/2026 | $3.32 | $3.51 (5.72%) | $3.55 | $3.32 | 2.80 M | $1.04 B |
| 03/12/2026 | $3.41 | $3.28 (-3.81%) | $3.41 | $3.26 | 2.27 M | $972.31 M |
| 03/11/2026 | $3.43 | $3.42 (-0.29%) | $3.50 | $3.37 | 1.96 M | $1.01 B |
| 03/10/2026 | $3.56 | $3.51 (-1.4%) | $3.59 | $3.44 | 2.34 M | $1.04 B |
| 03/09/2026 | $3.29 | $3.51 (6.69%) | $3.53 | $3.28 | 2.56 M | $1.04 B |
| 03/06/2026 | $3.26 | $3.32 (1.84%) | $3.34 | $3.22 | 2.41 M | $984.16 M |
| 03/05/2026 | $3.45 | $3.37 (-2.32%) | $3.49 | $3.26 | 5.00 M | $998.99 M |
| 03/04/2026 | $3.40 | $3.55 (4.41%) | $3.57 | $3.29 | 4.59 M | $1.05 B |
| 03/03/2026 | $3.50 | $3.38 (-3.43%) | $3.58 | $3.37 | 6.05 M | $1.00 B |
| 03/02/2026 | $3.65 | $3.62 (-0.82%) | $3.79 | $3.55 | 7.94 M | $1.07 B |
| 02/27/2026 | $3.71 | $3.79 (2.16%) | $3.95 | $3.70 | 3.20 M | $1.12 B |
| 02/26/2026 | $3.84 | $3.81 (-0.78%) | $3.85 | $3.63 | 7.89 M | $1.13 B |
| 02/25/2026 | $4.00 | $3.84 (-4%) | $4.09 | $3.84 | 3.80 M | $1.14 B |
| 02/24/2026 | $4.08 | $3.98 (-2.45%) | $4.26 | $3.94 | 5.85 M | $1.18 B |
| 02/23/2026 | $4.31 | $4.08 (-5.34%) | $4.42 | $4.04 | 7.36 M | $1.21 B |
| 02/20/2026 | $4.45 | $4.38 (-1.57%) | $4.60 | $4.31 | 6.03 M | $1.30 B |
| 02/19/2026 | $4.85 | $4.51 (-7.01%) | $4.85 | $4.34 | 6.04 M | $1.34 B |
| 02/18/2026 | $5.18 | $4.88 (-5.79%) | $5.23 | $4.65 | 6.32 M | $1.45 B |
| 02/17/2026 | $4.86 | $5.21 (7.2%) | $5.47 | $4.82 | 9.02 M | $1.54 B |
| 02/13/2026 | $4.79 | $4.93 (2.92%) | $4.95 | $4.68 | 2.41 M | $1.46 B |
| 02/12/2026 | $4.95 | $4.74 (-4.24%) | $5.00 | $4.63 | 2.52 M | $1.41 B |
| 02/11/2026 | $4.61 | $4.91 (6.51%) | $4.94 | $4.41 | 3.98 M | $1.46 B |
| 02/10/2026 | $4.70 | $4.66 (-0.85%) | $4.72 | $4.53 | 3.44 M | $1.38 B |
| 02/09/2026 | $4.31 | $4.56 (5.8%) | $4.60 | $4.12 | 3.98 M | $1.35 B |
| 02/06/2026 | $4.28 | $4.29 (0.23%) | $4.46 | $4.28 | 3.84 M | $1.27 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.
