PGEN: Precigen Inc.

As of Thursday, July 10th, 2025

$ 1.91

+0.01 +0.53%

Open: 1.92
High: 1.96
Low: 1.85
Volume: 1,826,243
Previous Close on Wednesday, July 9th, 2025

$ 1.90

+0.20 +11.76%

Open: 1.75
High: 2.04
Low: 1.73
Volume: 9,422,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 1.92 1.96 1.85 1.91 1,826,243 +0.01 +0.53
2025-07-09 1.75 2.04 1.73 1.90 9,422,500 +0.20 +11.76
2025-07-08 1.60 1.71 1.60 1.70 1,742,366 +0.11 +6.92
2025-07-07 1.61 1.63 1.56 1.59 1,181,328 -0.03 -1.85
2025-07-03 1.61 1.63 1.58 1.62 608,700 +0.01 +0.62
2025-07-02 1.45 1.70 1.45 1.61 3,913,063 +0.16 +11.03
2025-07-01 1.42 1.50 1.40 1.45 2,187,069 +0.03 +2.11
2025-06-30 1.44 1.45 1.40 1.42 1,227,224 0.00 0.00
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 2.04
On 2025-07-09		 1.56
On 2025-07-07		 0.30 18.63 2.04
On 2025-07-09		 1.85
On 2025-07-10		 -9.31 1.74
10D 2.04
On 2025-07-09		 1.39
On 2025-06-27		 0.49 34.51 2.04
On 2025-07-09		 1.85
On 2025-07-10		 -9.31 1.61
20D 2.04
On 2025-07-09		 1.38
On 2025-06-18		 0.37 24.03 1.59
On 2025-06-11		 1.38
On 2025-06-18		 -13.37 1.54
WTD 2.04
On 2025-07-09		 1.56
On 2025-07-07		 0.29 17.90 2.04
On 2025-07-09		 1.85
On 2025-07-10		 -9.31 1.78
MTD 2.04
On 2025-07-09		 1.40
On 2025-07-01		 0.49 34.51 2.04
On 2025-07-09		 1.85
On 2025-07-10		 -9.31 1.68
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

1.91 +0.01 +0.53 1,826,243