PGEN: Precigen Inc.

As of Friday, December 5th, 2025

$ 3.60

-0.15 -4.00%

Open: 3.79
High: 3.85
Low: 3.60
Volume: 3,106,576
Previous Close on Thursday, December 4th, 2025

$ 3.75

+0.18 +5.04%

Open: 3.57
High: 3.81
Low: 3.51
Volume: 1,906,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 3.79 3.85 3.60 3.60 3,106,576 -0.15 -4.00
2025-12-04 3.57 3.81 3.51 3.75 1,906,621 +0.18 +5.04
2025-12-03 3.48 3.58 3.46 3.57 2,614,812 +0.09 +2.59
2025-12-02 3.60 3.63 3.44 3.48 2,562,246 -0.13 -3.60
2025-12-01 3.86 3.86 3.57 3.61 3,140,093 -0.22 -5.74
2025-11-28 3.77 3.92 3.72 3.83 1,773,415 +0.09 +2.41
2025-11-26 3.65 3.79 3.54 3.74 3,297,794 +0.07 +1.91
2025-11-25 3.83 3.83 3.62 3.67 2,722,453 -0.15 -3.93
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 3.86
On 2025-12-01		 3.44
On 2025-12-02		 -0.23 -6.01 3.86
On 2025-12-01		 3.44
On 2025-12-02		 -10.88 3.60
10D 4.06
On 2025-11-21		 3.44
On 2025-12-02		 -0.30 -7.69 4.06
On 2025-11-21		 3.44
On 2025-12-02		 -15.27 3.70
20D 5.19
On 2025-11-14		 3.44
On 2025-12-02		 -0.32 -8.16 5.19
On 2025-11-14		 3.44
On 2025-12-02		 -33.72 3.97
WTD 3.86
On 2025-12-01		 3.44
On 2025-12-02		 -0.23 -6.01 3.86
On 2025-12-01		 3.44
On 2025-12-02		 -10.88 3.60
MTD 3.86
On 2025-12-01		 3.44
On 2025-12-02		 -0.23 -6.01 3.86
On 2025-12-01		 3.44
On 2025-12-02		 -10.88 3.60
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

3.60 -0.15 -4.00 3,106,576