PGEN: Precigen Inc.

As of Wednesday, April 16th, 2025

$ 1.37

-0.07 -4.86%

Open: 1.43
High: 1.43
Low: 1.35
Volume: 885,933
Previous Close on Tuesday, April 15th, 2025

$ 1.44

+0.04 +2.86%

Open: 1.40
High: 1.46
Low: 1.39
Volume: 970,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 1.43 1.43 1.35 1.37 885,933 -0.07 -4.86
2025-04-15 1.40 1.46 1.39 1.44 970,544 +0.04 +2.86
2025-04-14 1.46 1.49 1.37 1.40 1,838,568 0.00 0.00
2025-04-11 1.27 1.42 1.27 1.40 836,881 +0.12 +9.38
2025-04-10 1.31 1.35 1.25 1.28 1,455,982 -0.11 -7.91
2025-04-09 1.13 1.43 1.12 1.39 2,403,127 +0.22 +18.80
2025-04-08 1.38 1.40 1.14 1.17 1,669,158 -0.16 -12.03
2025-04-07 1.17 1.35 1.11 1.33 2,210,340 +0.09 +7.26
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 1.49
On 2025-04-14		 1.25
On 2025-04-10		 -0.02 -1.44 1.49
On 2025-04-14		 1.35
On 2025-04-16		 -9.40 1.38
10D 1.49
On 2025-04-14		 1.11
On 2025-04-07		 -0.11 -7.43 1.43
On 2025-04-03		 1.11
On 2025-04-07		 -22.38 1.34
20D 1.96
On 2025-03-21		 1.11
On 2025-04-07		 -0.42 -23.46 1.96
On 2025-03-21		 1.11
On 2025-04-07		 -43.37 1.49
WTD 1.49
On 2025-04-14		 1.35
On 2025-04-16		 -0.03 -2.14 1.49
On 2025-04-14		 1.35
On 2025-04-16		 -9.40 1.40
MTD 1.51
On 2025-04-02		 1.11
On 2025-04-07		 -0.12 -8.05 1.51
On 2025-04-02		 1.11
On 2025-04-07		 -26.49 1.36
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

116.72 -1.44 -1.22 357,988
NERV

Minerva Neurosciences Inc.

1.52 +0.05 +3.12 3,283
TTWO

Take-Two Interactive Software Inc

211.40 -3.20 -1.49 1,228,376
TDOC

Teladoc Health Inc.

6.90 -0.24 -3.36 4,489,064
PGEN

Precigen Inc.

1.37 -0.07 -4.86 885,933