PGEN: Precigen Inc.

As of Friday, November 14th, 2025

$ 4.85

+0.99 +25.65%

Open: 3.78
High: 5.19
Low: 3.74
Volume: 16,751,497
Previous Close on Thursday, November 13th, 2025

$ 3.86

-0.16 -3.98%

Open: 4.00
High: 4.05
Low: 3.77
Volume: 3,924,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 3.78 5.19 3.74 4.85 16,751,497 +0.99 +25.65
2025-11-13 4.00 4.05 3.77 3.86 3,924,725 -0.16 -3.98
2025-11-12 3.97 4.04 3.74 4.02 3,981,178 +0.06 +1.52
2025-11-11 4.00 4.03 3.82 3.96 3,781,517 -0.04 -1.00
2025-11-10 3.97 4.04 3.87 4.00 2,858,427 +0.10 +2.56
2025-11-07 3.90 3.94 3.62 3.90 3,371,392 -0.02 -0.51
2025-11-06 3.97 3.98 3.79 3.92 2,934,554 -0.07 -1.75
2025-11-05 3.89 4.13 3.89 3.99 4,793,888 +0.11 +2.84
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 5.19
On 2025-11-14		 3.74
On 2025-11-12		 0.95 24.36 4.04
On 2025-11-10		 3.74
On 2025-11-12		 -7.43 4.14
10D 5.19
On 2025-11-14		 3.62
On 2025-11-07		 0.71 17.15 4.35
On 2025-11-03		 3.62
On 2025-11-07		 -16.90 4.05
20D 5.19
On 2025-11-14		 3.62
On 2025-11-07		 0.85 21.25 4.52
On 2025-10-24		 3.62
On 2025-11-07		 -19.93 4.08
WTD 5.19
On 2025-11-14		 3.74
On 2025-11-12		 0.95 24.36 4.04
On 2025-11-10		 3.74
On 2025-11-12		 -7.43 4.14
MTD 5.19
On 2025-11-14		 3.62
On 2025-11-07		 0.71 17.15 4.35
On 2025-11-03		 3.62
On 2025-11-07		 -16.90 4.05
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

4.85 +0.99 +25.65 16,751,497