PGEN: Precigen Inc.

As of Monday, September 15th, 2025

$ 3.59

-0.21 -5.40%

Open: 3.81
High: 3.86
Low: 3.47
Volume: 6,590,243
Previous Close on Friday, September 12th, 2025

$ 3.80

-0.35 -8.33%

Open: 4.10
High: 4.14
Low: 3.77
Volume: 5,366,949

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-05 4.63 4.64 4.32 4.36 6,203,524 -0.20 -4.39
2025-09-04 4.74 4.76 4.49 4.56 5,941,086 -0.19 -4.00
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 4.25
On 2025-09-09		 3.47
On 2025-09-15		 -0.57 -13.70 4.25
On 2025-09-09		 3.47
On 2025-09-15		 -18.33 3.95
10D 5.23
On 2025-09-03		 3.47
On 2025-09-15		 -0.92 -20.40 5.23
On 2025-09-03		 3.47
On 2025-09-15		 -33.59 4.23
20D 5.23
On 2025-09-03		 2.62
On 2025-08-18		 0.65 22.11 5.23
On 2025-09-03		 3.47
On 2025-09-15		 -33.59 4.07
WTD 3.86
On 2025-09-15		 3.47
On 2025-09-15		 -0.21 -5.40 -- -- -- 3.59
MTD 5.23
On 2025-09-03		 3.47
On 2025-09-15		 -0.92 -20.40 5.23
On 2025-09-03		 3.47
On 2025-09-15		 -33.59 4.23
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

3.59 -0.21 -5.40 6,590,243