5 DAY PERFORMANCE
-6.61%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-25.46%
6 MONTH PERFORMANCE
+116.67%
YEAR-TO-DATE PERFORMANCE
+190.18%
1 YEAR PERFORMANCE
+318.49%
Precigen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.79 | $3.60 (-5.01%) | $3.85 | $3.60 | 3.11 M | $1.07 B |
| 12/04/2025 | $3.57 | $3.75 (5.04%) | $3.81 | $3.51 | 1.91 M | $1.11 B |
| 12/03/2025 | $3.48 | $3.57 (2.59%) | $3.58 | $3.46 | 2.62 M | $1.06 B |
| 12/02/2025 | $3.60 | $3.48 (-3.33%) | $3.63 | $3.44 | 2.56 M | $1.03 B |
| 12/01/2025 | $3.86 | $3.61 (-6.48%) | $3.86 | $3.57 | 3.15 M | $1.07 B |
| 11/28/2025 | $3.77 | $3.83 (1.59%) | $3.92 | $3.72 | 1.78 M | $1.14 B |
| 11/26/2025 | $3.65 | $3.74 (2.47%) | $3.79 | $3.54 | 3.30 M | $1.11 B |
| 11/25/2025 | $3.83 | $3.67 (-4.18%) | $3.83 | $3.62 | 2.76 M | $1.09 B |
| 11/24/2025 | $3.88 | $3.82 (-1.55%) | $4.01 | $3.81 | 6.55 M | $1.13 B |
| 11/21/2025 | $3.87 | $3.88 (0.26%) | $4.06 | $3.71 | 4.63 M | $1.15 B |
| 11/20/2025 | $4.28 | $3.90 (-8.88%) | $4.49 | $3.88 | 5.31 M | $1.16 B |
| 11/19/2025 | $4.79 | $4.22 (-11.9%) | $4.81 | $4.21 | 5.28 M | $1.25 B |
| 11/18/2025 | $4.92 | $4.85 (-1.42%) | $5.00 | $4.76 | 4.38 M | $1.44 B |
| 11/17/2025 | $4.84 | $4.90 (1.24%) | $5.00 | $4.71 | 5.46 M | $1.45 B |
| 11/14/2025 | $3.78 | $4.85 (28.31%) | $5.19 | $3.74 | 16.79 M | $1.44 B |
| 11/13/2025 | $4.00 | $3.86 (-3.5%) | $4.05 | $3.77 | 3.93 M | $1.14 B |
| 11/12/2025 | $3.97 | $4.02 (1.26%) | $4.04 | $3.74 | 4.00 M | $1.19 B |
| 11/11/2025 | $4.00 | $3.96 (-1%) | $4.03 | $3.82 | 3.79 M | $1.17 B |
| 11/10/2025 | $3.97 | $4.00 (0.76%) | $4.04 | $3.87 | 2.86 M | $1.19 B |
| 11/07/2025 | $3.90 | $3.90 (0%) | $3.94 | $3.62 | 3.37 M | $1.16 B |
| 11/06/2025 | $3.97 | $3.92 (-1.26%) | $3.98 | $3.79 | 2.94 M | $1.16 B |
| 11/05/2025 | $3.89 | $3.99 (2.57%) | $4.13 | $3.89 | 4.80 M | $1.18 B |
| 11/04/2025 | $4.02 | $3.88 (-3.48%) | $4.15 | $3.86 | 2.40 M | $1.15 B |
| 11/03/2025 | $4.13 | $4.16 (0.73%) | $4.35 | $4.04 | 5.67 M | $1.23 B |
| 10/31/2025 | $4.04 | $4.14 (2.48%) | $4.15 | $3.95 | 6.40 M | $1.23 B |
| 10/30/2025 | $3.93 | $4.05 (3.05%) | $4.08 | $3.93 | 2.07 M | $1.20 B |
| 10/29/2025 | $4.05 | $4.01 (-0.99%) | $4.09 | $3.94 | 2.14 M | $1.19 B |
| 10/28/2025 | $4.28 | $4.06 (-5.14%) | $4.35 | $3.96 | 2.70 M | $1.20 B |
| 10/27/2025 | $4.40 | $4.30 (-2.27%) | $4.42 | $4.19 | 2.79 M | $1.27 B |
| 10/24/2025 | $4.33 | $4.33 (0%) | $4.51 | $4.28 | 3.74 M | $1.28 B |
| 10/23/2025 | $3.88 | $4.25 (9.54%) | $4.27 | $3.88 | 6.53 M | $1.26 B |
| 10/22/2025 | $4.12 | $3.91 (-5.1%) | $4.18 | $3.85 | 4.32 M | $1.16 B |
| 10/21/2025 | $3.93 | $4.08 (3.82%) | $4.24 | $3.91 | 3.95 M | $1.21 B |
| 10/20/2025 | $4.02 | $3.94 (-1.99%) | $4.20 | $3.90 | 4.69 M | $1.17 B |
| 10/17/2025 | $3.44 | $4.00 (16.28%) | $4.05 | $3.39 | 11.97 M | $1.19 B |
| 10/16/2025 | $3.59 | $3.49 (-2.79%) | $3.63 | $3.43 | 4.86 M | $1.03 B |
| 10/15/2025 | $3.25 | $3.53 (8.62%) | $3.55 | $3.20 | 5.68 M | $1.05 B |
| 10/14/2025 | $3.16 | $3.20 (1.27%) | $3.29 | $3.11 | 4.20 M | $948.59 M |
| 10/13/2025 | $3.28 | $3.21 (-2.13%) | $3.29 | $3.06 | 5.75 M | $951.56 M |
| 10/10/2025 | $3.22 | $3.12 (-3.11%) | $3.22 | $2.99 | 7.96 M | $924.88 M |
| 10/09/2025 | $3.19 | $3.19 (0%) | $3.22 | $3.08 | 3.35 M | $945.63 M |
| 10/08/2025 | $3.33 | $3.22 (-3.3%) | $3.43 | $3.21 | 5.18 M | $954.52 M |
| 10/07/2025 | $3.14 | $3.31 (5.41%) | $3.34 | $3.08 | 4.91 M | $981.20 M |
| 10/06/2025 | $3.32 | $3.14 (-5.42%) | $3.32 | $3.12 | 4.09 M | $930.81 M |
| 10/03/2025 | $3.38 | $3.25 (-3.85%) | $3.38 | $3.20 | 3.74 M | $963.41 M |
| 10/02/2025 | $3.38 | $3.33 (-1.48%) | $3.42 | $3.26 | 4.62 M | $987.13 M |
| 10/01/2025 | $3.27 | $3.34 (2.14%) | $3.49 | $3.27 | 4.37 M | $990.09 M |
| 09/30/2025 | $3.61 | $3.29 (-8.86%) | $3.73 | $3.28 | 7.04 M | $975.27 M |
| 09/29/2025 | $3.62 | $3.63 (0.28%) | $3.73 | $3.53 | 3.48 M | $1.08 B |
| 09/26/2025 | $3.48 | $3.51 (0.86%) | $3.55 | $3.37 | 4.36 M | $1.04 B |
| 09/25/2025 | $3.75 | $3.49 (-6.93%) | $3.76 | $3.47 | 5.95 M | $1.03 B |
| 09/24/2025 | $3.76 | $3.86 (2.66%) | $4.00 | $3.73 | 8.07 M | $1.14 B |
| 09/23/2025 | $3.87 | $3.71 (-4.13%) | $3.97 | $3.62 | 6.17 M | $1.10 B |
| 09/22/2025 | $3.74 | $3.85 (2.94%) | $3.97 | $3.72 | 5.87 M | $1.14 B |
| 09/19/2025 | $3.79 | $3.75 (-1.06%) | $3.85 | $3.62 | 13.34 M | $1.11 B |
| 09/18/2025 | $3.84 | $3.80 (-1.04%) | $4.10 | $3.75 | 7.11 M | $1.13 B |
| 09/17/2025 | $3.88 | $3.82 (-1.55%) | $4.01 | $3.79 | 3.51 M | $1.13 B |
| 09/16/2025 | $3.63 | $3.89 (7.16%) | $4.14 | $3.60 | 9.30 M | $1.15 B |
| 09/15/2025 | $3.81 | $3.59 (-5.77%) | $3.86 | $3.47 | 6.60 M | $1.06 B |
| 09/12/2025 | $4.10 | $3.79 (-7.56%) | $4.14 | $3.77 | 5.39 M | $1.12 B |
| 09/11/2025 | $4.07 | $4.14 (1.72%) | $4.17 | $4.05 | 3.37 M | $1.23 B |
| 09/10/2025 | $4.12 | $4.08 (-0.97%) | $4.21 | $3.89 | 6.53 M | $1.21 B |
| 09/09/2025 | $4.13 | $4.13 (0%) | $4.25 | $4.02 | 5.77 M | $1.22 B |
| 09/08/2025 | $4.37 | $4.16 (-4.81%) | $4.56 | $4.16 | 6.23 M | $1.23 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.
