PGEN: Precigen Inc.

As of Wednesday, September 17th, 2025

$ 3.82

-0.07 -1.80%

Open: 3.88
High: 4.01
Low: 3.79
Volume: 3,497,488
Previous Close on Tuesday, September 16th, 2025

$ 3.89

+0.30 +8.36%

Open: 3.63
High: 4.14
Low: 3.60
Volume: 9,288,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 3.88 4.01 3.79 3.82 3,497,476 -0.07 -1.80
2025-09-16 3.63 4.14 3.60 3.89 9,288,011 +0.30 +8.36
2025-09-15 3.81 3.86 3.47 3.59 6,590,243 -0.21 -5.40
2025-09-12 4.10 4.14 3.77 3.80 5,366,949 -0.35 -8.33
2025-09-11 4.07 4.17 4.05 4.14 3,353,441 +0.06 +1.47
2025-09-10 4.12 4.21 3.89 4.08 6,506,193 -0.05 -1.21
2025-09-09 4.13 4.25 4.02 4.13 5,737,536 -0.03 -0.72
2025-09-08 4.37 4.56 4.16 4.16 6,184,270 -0.20 -4.59
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 4.17
On 2025-09-11		 3.47
On 2025-09-15		 -0.26 -6.37 4.17
On 2025-09-11		 3.47
On 2025-09-15		 -16.79 3.85
10D 4.76
On 2025-09-04		 3.47
On 2025-09-15		 -0.93 -19.58 4.76
On 2025-09-04		 3.47
On 2025-09-15		 -27.11 4.05
20D 5.23
On 2025-09-03		 2.94
On 2025-08-20		 0.60 18.63 5.23
On 2025-09-03		 3.47
On 2025-09-15		 -33.59 4.15
WTD 4.14
On 2025-09-16		 3.47
On 2025-09-15		 0.03 0.66 4.14
On 2025-09-16		 3.79
On 2025-09-17		 -8.57 3.77
MTD 5.23
On 2025-09-03		 3.47
On 2025-09-15		 -0.69 -15.30 5.23
On 2025-09-03		 3.47
On 2025-09-15		 -33.59 4.17
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

3.82 -0.07 -1.80 3,497,488