PGEN: Precigen Inc.

As of Friday, May 15th, 2026

$ 4.42

-0.18 -3.91%

Open: 4.54
High: 4.63
Low: 4.36
Volume: 3,603,990
Previous Close on Thursday, May 14th, 2026

$ 4.60

+0.45 +10.84%

Open: 4.58
High: 4.87
Low: 4.32
Volume: 9,704,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 4.54 4.63 4.36 4.42 3,603,990 -0.18 -3.91
2026-05-14 4.58 4.87 4.32 4.60 9,704,673 +0.45 +10.84
2026-05-13 4.07 4.23 4.04 4.15 2,579,739 +0.07 +1.72
2026-05-12 4.16 4.19 4.02 4.08 2,306,169 -0.12 -2.86
2026-05-11 4.28 4.34 4.19 4.20 1,944,639 -0.01 -0.24
2026-05-08 4.18 4.24 4.11 4.21 4,872,047 +0.06 +1.45
2026-05-07 4.40 4.40 4.09 4.15 3,085,427 -0.25 -5.68
2026-05-06 4.29 4.40 4.19 4.40 3,734,903 +0.07 +1.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.87
On 2026-05-14		 4.02
On 2026-05-12		 0.21 4.99 4.87
On 2026-05-14		 4.36
On 2026-05-15		 -10.47 4.29
10D 4.87
On 2026-05-14		 4.02
On 2026-05-12		 0.34 8.33 4.87
On 2026-05-14		 4.36
On 2026-05-15		 -10.47 4.27
20D 4.87
On 2026-05-14		 3.84
On 2026-04-23		 0.44 11.06 4.87
On 2026-05-14		 4.36
On 2026-05-15		 -10.47 4.16
WTD 4.87
On 2026-05-14		 4.02
On 2026-05-12		 0.21 4.99 4.87
On 2026-05-14		 4.36
On 2026-05-15		 -10.47 4.29
MTD 4.87
On 2026-05-14		 4.02
On 2026-05-12		 0.26 6.25 4.87
On 2026-05-14		 4.36
On 2026-05-15		 -10.47 4.25
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

4.42 -0.18 -3.91 3,603,990