Free Trial

Precigen (PGEN) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free PGEN Stock Alerts
$1.40
+0.07 (+5.26%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Precigen Stock Price Performance

5 Day
Performance
+2.56%
1 Month
Performance
0.00%
3 Month
Performance
-17.16%
6 Month
Performance
+17.65%
Year-To-Date
Performance
+4.48%
1 Year
Performance
+8.53%
Receive PGEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Precigen and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

PGEN Stock Chart for Sunday, June, 2, 2024

PGEN Chart by TradingView

Precigen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.33$1.40
+5.26%		$1.43$1.35650,847 shs$353.39 million
05/30/2024$1.30$1.33
+2.31%		$1.36$1.30465,348 shs$335.72 million
05/29/2024$1.37$1.30
-4.76%		$1.36$1.30581,051 shs$328.15 million
05/28/2024$1.36$1.37
+0.37%		$1.41$1.36459,499 shs$344.55 million
05/27/2024$1.36$1.36$1.37$1.34422,800 shs$343.29 million
05/24/2024$1.34$1.36
+1.49%		$1.37$1.34417,748 shs$343.29 million
05/23/2024$1.38$1.34
-2.90%		$1.41$1.33748,967 shs$338.24 million
05/22/2024$1.39$1.38
-0.72%		$1.44$1.38501,390 shs$348.34 million
05/21/2024$1.39$1.39$1.42$1.36477,607 shs$350.86 million
05/20/2024$1.38$1.39
+0.72%		$1.45$1.36399,442 shs$350.86 million
05/17/2024$1.40$1.38
-1.43%		$1.46$1.37535,552 shs$348.34 million
05/16/2024$1.44$1.40
-2.78%		$1.49$1.39761,242 shs$348.49 million
05/15/2024$1.37$1.44
+5.11%		$1.47$1.38714,741 shs$358.45 million
05/14/2024$1.35$1.37
+1.48%		$1.39$1.30560,338 shs$341.02 million
05/13/2024$1.27$1.35
+6.30%		$1.37$1.271.41 million shs$336.04 million
05/10/2024$1.29$1.27
-1.55%		$1.31$1.201.12 million shs$316.13 million
05/09/2024$1.33$1.29
-3.01%		$1.35$1.27745,363 shs$321.11 million
05/08/2024$1.38$1.33
-3.62%		$1.38$1.30781,987 shs$331.06 million
05/07/2024$1.44$1.38
-4.17%		$1.42$1.36905,652 shs$343.51 million
05/06/2024$1.42$1.44
+1.41%		$1.45$1.40595,600 shs$358.45 million
05/03/2024$1.40$1.42
+1.43%		$1.49$1.39599,718 shs$353.47 million
05/02/2024$1.40$1.40$1.44$1.33753,686 shs$348.49 million
05/01/2024$1.32$1.40
+6.06%		$1.46$1.31683,622 shs$348.49 million
04/30/2024$1.40$1.32
-5.71%		$1.41$1.32496,536 shs$328.57 million
04/29/2024$1.41$1.40
-0.71%		$1.46$1.40381,223 shs$348.49 million
04/26/2024$1.40$1.41
+0.71%		$1.44$1.39413,569 shs$350.98 million
04/25/2024$1.42$1.40
-1.41%		$1.41$1.37610,769 shs$348.49 million
04/24/2024$1.40$1.42
+1.43%		$1.43$1.39558,930 shs$353.47 million
04/23/2024$1.38$1.40
+1.45%		$1.45$1.39507,017 shs$348.49 million
04/22/2024$1.33$1.38
+3.76%		$1.39$1.32888,547 shs$343.51 million
04/19/2024$1.32$1.33
+0.76%		$1.34$1.281.01 million shs$331.06 million
04/18/2024$1.31$1.32
+0.76%		$1.36$1.281.12 million shs$328.57 million
04/17/2024$1.36$1.31
-3.68%		$1.41$1.30811,066 shs$326.09 million
04/16/2024$1.40$1.36
-2.86%		$1.42$1.33847,785 shs$338.53 million
04/15/2024$1.42$1.40
-1.41%		$1.42$1.381.22 million shs$348.49 million
04/12/2024$1.45$1.42
-2.07%		$1.44$1.38932,023 shs$353.47 million
04/11/2024$1.41$1.45
+2.84%		$1.48$1.42695,083 shs$360.93 million
04/10/2024$1.41$1.41$1.41$1.331.25 million shs$350.98 million
04/09/2024$1.41$1.41$1.46$1.40312,802 shs$350.98 million
04/08/2024$1.40$1.41
+0.71%		$1.46$1.40649,138 shs$350.98 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$1.36$1.40
+2.94%		$1.43$1.35515,237 shs$348.49 million
04/04/2024$1.40$1.36
-2.86%		$1.42$1.36618,109 shs$338.53 million
04/03/2024$1.39$1.40
+0.72%		$1.41$1.35634,714 shs$348.49 million
04/02/2024$1.43$1.39
-2.80%		$1.41$1.36823,236 shs$346.00 million
04/01/2024$1.45$1.43
-1.38%		$1.49$1.42520,462 shs$355.96 million
03/29/2024$1.45$1.45$1.47$1.42691,924 shs$360.93 million
03/28/2024$1.45$1.45$1.47$1.42676,398 shs$360.93 million
03/27/2024$1.40$1.45
+3.57%		$1.45$1.39467,156 shs$360.93 million
03/26/2024$1.41$1.40
-0.36%		$1.43$1.391.13 million shs$348.49 million
03/25/2024$1.40$1.41
+0.72%		$1.41$1.39558,521 shs$349.73 million
03/22/2024$1.53$1.40
-8.82%		$1.46$1.371.48 million shs$347.24 million
03/21/2024$1.44$1.53
+6.25%		$1.60$1.461.54 million shs$380.85 million
03/20/2024$1.44$1.44$1.47$1.351.97 million shs$358.44 million
03/19/2024$1.39$1.44
+3.60%		$1.48$1.391.12 million shs$358.45 million
03/18/2024$1.43$1.39
-2.80%		$1.46$1.39796,963 shs$346.00 million
03/15/2024$1.43$1.43$1.53$1.411.58 million shs$355.95 million
03/14/2024$1.52$1.43
-5.92%		$1.55$1.411.02 million shs$355.96 million
03/13/2024$1.51$1.52
+1.00%		$1.57$1.48695,579 shs$378.36 million
03/12/2024$1.56$1.51
-3.22%		$1.58$1.49708,677 shs$374.63 million
03/11/2024$1.75$1.56
-11.14%		$1.79$1.561.28 million shs$387.07 million
03/08/2024$1.67$1.75
+4.79%		$1.78$1.691.27 million shs$435.61 million
03/07/2024$1.68$1.67
-0.60%		$1.74$1.65997,482 shs$415.70 million
03/06/2024$1.61$1.68
+4.35%		$1.70$1.61899,709 shs$418.19 million
03/05/2024$1.63$1.61
-1.23%		$1.67$1.58808,684 shs$400.76 million
03/04/2024$1.69$1.63
-3.55%		$1.71$1.601.09 million shs$405.74 million
03/01/2024$1.54$1.69
+9.74%		$1.70$1.541.28 million shs$420.67 million

Related Companies:
This page (NASDAQ:PGEN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Biden replacement revealed?
Paradigm Press
This unknown company solves the biggest issue with AI
Manward Press