PGEN: Precigen Inc.

As of Wednesday, April 29th, 2026

$ 4.12

+0.10 +2.49%

Open: 3.96
High: 4.20
Low: 3.92
Volume: 2,896,726
Previous Close on Tuesday, April 28th, 2026

$ 4.02

+0.06 +1.52%

Open: 3.96
High: 4.10
Low: 3.93
Volume: 1,819,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 3.96 4.20 3.92 4.12 2,896,726 +0.10 +2.49
2026-04-28 3.96 4.10 3.93 4.02 1,819,206 +0.06 +1.52
2026-04-27 4.10 4.24 3.96 3.96 2,796,568 -0.17 -4.12
2026-04-24 4.00 4.26 3.95 4.13 3,458,683 +0.17 +4.29
2026-04-23 3.97 4.06 3.84 3.96 4,995,265 0.00 0.00
2026-04-22 4.02 4.05 3.91 3.96 1,636,445 -0.02 -0.50
2026-04-21 4.09 4.12 3.94 3.98 1,499,536 -0.13 -3.16
2026-04-20 3.99 4.30 3.98 4.11 3,667,798 +0.13 +3.27
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 4.26
On 2026-04-24		 3.84
On 2026-04-23		 0.16 4.04 4.26
On 2026-04-24		 3.92
On 2026-04-29		 -7.98 4.04
10D 4.30
On 2026-04-20		 3.80
On 2026-04-16		 0.22 5.64 4.30
On 2026-04-20		 3.84
On 2026-04-23		 -10.69 4.02
20D 4.37
On 2026-04-10		 3.75
On 2026-04-02		 0.25 6.46 4.37
On 2026-04-10		 3.80
On 2026-04-16		 -13.04 4.05
WTD 4.24
On 2026-04-27		 3.92
On 2026-04-29		 -0.01 -0.24 4.24
On 2026-04-27		 3.92
On 2026-04-29		 -7.55 4.03
MTD 4.37
On 2026-04-10		 3.75
On 2026-04-02		 0.25 6.46 4.37
On 2026-04-10		 3.80
On 2026-04-16		 -13.04 4.05
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

4.12 +0.10 +2.49 2,896,726