PGEN: Precigen Inc.

As of Thursday, August 14th, 2025

$ 1.85

-0.06 -3.14%

Open: 1.90
High: 1.95
Low: 1.80
Volume: 3,356,721
Previous Close on Wednesday, August 13th, 2025

$ 1.91

+0.11 +6.11%

Open: 1.83
High: 1.99
Low: 1.81
Volume: 4,528,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 1.90 1.95 1.80 1.85 3,356,721 -0.06 -3.14
2025-08-13 1.83 1.99 1.81 1.91 4,528,757 +0.11 +6.11
2025-08-12 1.74 1.81 1.72 1.80 2,218,617 +0.06 +3.45
2025-08-11 1.79 1.83 1.70 1.74 2,323,779 -0.04 -2.25
2025-08-08 1.84 1.88 1.77 1.78 1,904,616 -0.10 -5.32
2025-08-07 1.89 1.91 1.81 1.88 2,411,673 +0.05 +2.73
2025-08-06 1.95 2.00 1.82 1.83 3,588,233 -0.10 -5.18
2025-08-05 1.77 1.94 1.74 1.93 3,553,243 +0.17 +9.66
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 1.99
On 2025-08-13		 1.70
On 2025-08-11		 -0.03 -1.60 1.99
On 2025-08-13		 1.80
On 2025-08-14		 -9.10 1.82
10D 2.00
On 2025-08-06		 1.63
On 2025-08-01		 0.14 8.19 2.00
On 2025-08-06		 1.70
On 2025-08-11		 -15.00 1.82
20D 2.00
On 2025-08-06		 1.47
On 2025-07-22		 0.03 1.65 1.92
On 2025-07-21		 1.47
On 2025-07-22		 -23.44 1.73
WTD 1.99
On 2025-08-13		 1.70
On 2025-08-11		 0.07 3.93 1.99
On 2025-08-13		 1.80
On 2025-08-14		 -9.10 1.83
MTD 2.00
On 2025-08-06		 1.63
On 2025-08-01		 0.14 8.19 2.00
On 2025-08-06		 1.70
On 2025-08-11		 -15.00 1.82
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

1.85 -0.06 -3.14 3,356,721