PGEN: Precigen Inc.

As of Thursday, August 6th, 2026

$ 6.91

+0.02 +0.29%

Open: 6.86
High: 7.12
Low: 6.67
Volume: 6,878,849
Previous Close on Wednesday, August 5th, 2026

$ 6.89

+0.36 +5.51%

Open: 7.02
High: 7.23
Low: 6.55
Volume: 16,880,877

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 6.86 7.12 6.67 6.91 6,878,849 +0.02 +0.29
2026-08-05 7.02 7.23 6.55 6.89 16,880,877 +0.36 +5.51
2026-08-04 6.63 6.80 6.37 6.53 7,381,033 -0.08 -1.21
2026-08-03 6.23 6.70 6.07 6.61 7,422,475 +0.34 +5.42
2026-07-31 5.94 6.28 5.92 6.27 5,622,035 +0.33 +5.56
2026-07-30 5.38 5.96 5.38 5.94 3,589,037 +0.49 +8.99
2026-07-29 5.57 5.63 5.37 5.45 3,559,218 -0.08 -1.45
2026-07-28 5.41 5.57 5.22 5.53 3,740,039 +0.11 +2.03
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 7.23
On 2026-08-05		 5.92
On 2026-07-31		 0.97 16.33 7.23
On 2026-08-05		 6.67
On 2026-08-06		 -7.75 6.64
10D 7.23
On 2026-08-05		 5.22
On 2026-07-28		 1.37 24.73 7.23
On 2026-08-05		 6.67
On 2026-08-06		 -7.75 6.10
20D 7.23
On 2026-08-05		 4.81
On 2026-07-17		 1.38 24.95 5.50
On 2026-07-10		 4.81
On 2026-07-17		 -12.55 5.65
WTD 7.23
On 2026-08-05		 6.07
On 2026-08-03		 0.64 10.21 7.23
On 2026-08-05		 6.67
On 2026-08-06		 -7.75 6.74
MTD 7.23
On 2026-08-05		 6.07
On 2026-08-03		 0.64 10.21 7.23
On 2026-08-05		 6.67
On 2026-08-06		 -7.75 6.74
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

6.91 +0.02 +0.29 6,878,849