PGEN: Precigen Inc.

As of Wednesday, September 16th, 2026

$ 7.44

+0.44 +6.21%

Open: 7.00
High: 7.49
Low: 6.94
Volume: 8,213,542
Previous Close on Tuesday, September 15th, 2026

$ 7.00

+0.15 +2.19%

Open: 6.81
High: 7.02
Low: 6.76
Volume: 2,767,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 7.00 7.49 6.94 7.44 8,213,542 +0.44 +6.21
2026-09-15 6.81 7.02 6.76 7.00 2,767,497 +0.15 +2.19
2026-09-14 6.86 7.11 6.83 6.85 2,824,872 0.00 0.00
2026-09-11 6.77 6.92 6.76 6.85 2,050,140 +0.17 +2.54
2026-09-10 6.70 6.73 6.54 6.68 2,818,580 -0.12 -1.76
2026-09-09 6.87 6.89 6.68 6.80 3,135,852 -0.07 -1.02
2026-09-08 6.89 7.02 6.72 6.87 2,770,579 -0.23 -3.24
2026-09-04 7.12 7.27 7.08 7.10 2,190,524 -0.04 -0.56
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 7.49
On 2026-09-16		 6.54
On 2026-09-10		 0.64 9.34 7.11
On 2026-09-14		 6.76
On 2026-09-15		 -4.92 6.96
10D 7.49
On 2026-09-16		 6.54
On 2026-09-10		 0.58 8.38 7.27
On 2026-09-04		 6.54
On 2026-09-10		 -10.04 6.97
20D 7.72
On 2026-08-26		 6.54
On 2026-09-10		 0.69 10.15 7.72
On 2026-08-26		 6.54
On 2026-09-10		 -15.23 7.07
WTD 7.49
On 2026-09-16		 6.76
On 2026-09-15		 0.59 8.54 7.11
On 2026-09-14		 6.76
On 2026-09-15		 -4.92 7.10
MTD 7.49
On 2026-09-16		 6.54
On 2026-09-10		 0.51 7.29 7.27
On 2026-09-04		 6.54
On 2026-09-10		 -10.04 6.96
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
SCHW

The Charles Schwab Corporation

105.16 -2.63 -2.44 9,548,361
XLK

Technology Select Sector SPDR Fund

183.93 +0.19 +0.10 8,039,201
LQD

iShares iBoxx $ Investment Grade Corporate Bond ETF

104.45 +0.17 +0.16 38,855,315
PGEN

Precigen Inc.

7.44 +0.44 +6.21 8,213,542