PGEN: Precigen Inc.

As of Wednesday, November 11th, 2026

$ 4.72

+0.20 +4.42%

Open: 4.59
High: 4.81
Low: 4.50
Volume: 4,606,871
Previous Close on Tuesday, November 10th, 2026

$ 4.52

-0.21 -4.44%

Open: 4.61
High: 4.72
Low: 4.40
Volume: 6,019,473

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 4.59 4.81 4.50 4.72 4,606,871 +0.20 +4.42
2026-11-10 4.61 4.72 4.40 4.52 6,019,473 -0.21 -4.44
2026-11-09 4.48 4.96 4.31 4.73 8,813,281 +0.26 +5.82
2026-11-06 4.33 4.48 4.03 4.47 9,153,413 +0.25 +5.92
2026-11-05 4.71 4.74 3.92 4.22 26,621,581 -0.84 -16.52
2026-11-04 5.31 5.34 4.73 5.06 10,226,578 -0.20 -3.71
2026-11-03 5.34 5.38 5.06 5.25 9,678,619 +0.11 +2.14
2026-11-02 5.36 5.48 4.91 5.14 20,563,986 -1.80 -25.94
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 4.96
On 2026-11-09		 3.92
On 2026-11-05		 -0.34 -6.63 4.74
On 2026-11-05		 4.03
On 2026-11-06		 -14.98 4.53
10D 7.04
On 2026-10-30		 3.92
On 2026-11-05		 -1.36 -22.37 7.04
On 2026-10-30		 3.92
On 2026-11-05		 -44.28 5.17
20D 7.55
On 2026-10-15		 3.92
On 2026-11-05		 -2.64 -35.83 7.55
On 2026-10-15		 3.92
On 2026-11-05		 -48.08 5.81
WTD 4.96
On 2026-11-09		 4.31
On 2026-11-09		 0.25 5.59 4.96
On 2026-11-09		 4.40
On 2026-11-10		 -11.29 4.66
MTD 5.48
On 2026-11-02		 3.92
On 2026-11-05		 -2.22 -31.99 5.48
On 2026-11-02		 3.92
On 2026-11-05		 -28.47 4.76
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

4.72 +0.20 +4.42 4,606,871