5 DAY PERFORMANCE
-55.40%
1 MONTH PERFORMANCE
-51.25%
3 MONTH PERFORMANCE
-34.76%
6 MONTH PERFORMANCE
+7.01%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
-8.83%
Precigen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.81 | $7.70 (-1.35%) | $7.87 | $7.64 | 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 |
| 08/05/2026 | $7.02 | $6.89 (-1.85%) | $7.23 | $6.55 | 16.94 M | $2.46 B |
| 08/04/2026 | $6.63 | $6.53 (-1.51%) | $6.80 | $6.37 | 8.02 M | $2.33 B |
| 08/03/2026 | $6.23 | $6.61 (6.1%) | $6.70 | $6.07 | 7.44 M | $2.36 B |
| 07/31/2026 | $5.94 | $6.27 (5.56%) | $6.28 | $5.92 | 5.62 M | $1.96 B |
| 07/30/2026 | $5.38 | $5.94 (10.41%) | $5.96 | $5.38 | 3.59 M | $1.86 B |
| 07/29/2026 | $5.57 | $5.45 (-2.15%) | $5.63 | $5.37 | 3.56 M | $1.71 B |
| 07/28/2026 | $5.41 | $5.53 (2.22%) | $5.57 | $5.22 | 3.76 M | $1.73 B |
| 07/27/2026 | $5.41 | $5.42 (0.18%) | $5.69 | $5.39 | 5.53 M | $1.70 B |
| 07/24/2026 | $5.58 | $5.40 (-3.23%) | $5.64 | $5.29 | 2.87 M | $1.69 B |
| 07/23/2026 | $5.18 | $5.54 (6.95%) | $5.56 | $5.14 | 3.10 M | $1.73 B |
| 07/22/2026 | $5.38 | $5.32 (-1.12%) | $5.51 | $5.25 | 3.04 M | $1.67 B |
| 07/21/2026 | $5.12 | $5.49 (7.23%) | $5.59 | $5.11 | 4.38 M | $1.72 B |
| 07/20/2026 | $4.95 | $5.07 (2.42%) | $5.08 | $4.89 | 3.49 M | $1.59 B |
| 07/17/2026 | $4.87 | $4.95 (1.64%) | $5.05 | $4.81 | 2.97 M | $1.55 B |
| 07/16/2026 | $5.02 | $4.95 (-1.39%) | $5.10 | $4.89 | 3.94 M | $1.55 B |
| 07/15/2026 | $5.13 | $5.12 (-0.19%) | $5.15 | $5.01 | 1.92 M | $1.60 B |
| 07/14/2026 | $5.18 | $5.12 (-1.16%) | $5.22 | $5.00 | 2.90 M | $1.60 B |
| 07/13/2026 | $5.25 | $5.17 (-1.52%) | $5.26 | $5.04 | 3.04 M | $1.62 B |
| 07/10/2026 | $5.50 | $5.32 (-3.27%) | $5.50 | $5.17 | 3.46 M | $1.67 B |
| 07/09/2026 | $5.56 | $5.53 (-0.54%) | $5.69 | $5.47 | 2.99 M | $1.73 B |
| 07/08/2026 | $5.40 | $5.56 (2.96%) | $5.68 | $5.38 | 3.74 M | $1.74 B |
| 07/07/2026 | $5.63 | $5.51 (-2.13%) | $5.80 | $5.43 | 7.51 M | $1.72 B |
| 07/06/2026 | $5.58 | $5.60 (0.36%) | $5.79 | $5.40 | 5.16 M | $1.75 B |
| 07/02/2026 | $5.33 | $5.64 (5.82%) | $5.66 | $5.26 | 4.77 M | $1.77 B |
| 07/01/2026 | $5.65 | $5.25 (-7.08%) | $5.67 | $5.20 | 7.61 M | $1.64 B |
| 06/30/2026 | $5.92 | $5.70 (-3.72%) | $5.97 | $5.62 | 4.22 M | $1.78 B |
| 06/29/2026 | $5.89 | $5.92 (0.51%) | $6.04 | $5.74 | 6.29 M | $1.85 B |
| 06/26/2026 | $5.50 | $5.86 (6.55%) | $5.95 | $5.48 | 11.31 M | $1.83 B |
| 06/25/2026 | $5.61 | $5.52 (-1.6%) | $5.68 | $5.43 | 5.35 M | $1.73 B |
| 06/24/2026 | $5.43 | $5.40 (-0.55%) | $5.61 | $5.26 | 5.61 M | $1.69 B |
| 06/23/2026 | $5.29 | $5.36 (1.32%) | $5.59 | $5.27 | 5.25 M | $1.68 B |
| 06/22/2026 | $4.89 | $5.38 (10.02%) | $5.39 | $4.89 | 8.55 M | $1.68 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.
