PGEN: Precigen Inc.

As of Friday, June 5th, 2026

$ 3.58

-0.28 -7.25%

Open: 3.84
High: 3.88
Low: 3.53
Volume: 5,324,358
Previous Close on Thursday, June 4th, 2026

$ 3.86

+0.05 +1.31%

Open: 3.83
High: 3.94
Low: 3.77
Volume: 4,088,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 3.84 3.88 3.53 3.58 5,324,358 -0.28 -7.25
2026-06-04 3.83 3.94 3.77 3.86 4,088,688 +0.05 +1.31
2026-06-03 3.86 3.90 3.69 3.81 7,789,490 -0.05 -1.30
2026-06-02 4.08 4.10 3.78 3.86 9,636,551 -0.26 -6.31
2026-06-01 4.28 4.40 4.11 4.12 4,827,821 -0.22 -5.07
2026-05-29 4.49 4.58 4.33 4.34 5,539,669 -0.17 -3.77
2026-05-28 4.51 4.68 4.35 4.51 5,675,193 +0.11 +2.50
2026-05-27 4.24 4.40 4.11 4.40 5,736,407 +0.16 +3.77
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 4.40
On 2026-06-01		 3.53
On 2026-06-05		 -0.76 -17.51 4.40
On 2026-06-01		 3.53
On 2026-06-05		 -19.77 3.85
10D 4.68
On 2026-05-28		 3.53
On 2026-06-05		 -0.70 -16.36 4.68
On 2026-05-28		 3.53
On 2026-06-05		 -24.56 4.10
20D 4.87
On 2026-05-14		 3.53
On 2026-06-05		 -0.57 -13.73 4.87
On 2026-05-14		 3.53
On 2026-06-05		 -27.52 4.17
WTD 4.40
On 2026-06-01		 3.53
On 2026-06-05		 -0.76 -17.51 4.40
On 2026-06-01		 3.53
On 2026-06-05		 -19.77 3.85
MTD 4.40
On 2026-06-01		 3.53
On 2026-06-05		 -0.76 -17.51 4.40
On 2026-06-01		 3.53
On 2026-06-05		 -19.77 3.85
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

3.58 -0.28 -7.25 5,324,358