PGEN: Precigen Inc.

As of Friday, December 12th, 2025

$ 3.71

+0.09 +2.49%

Open: 3.64
High: 3.73
Low: 3.48
Volume: 3,353,125
Previous Close on Thursday, December 11th, 2025

$ 3.62

+0.11 +3.13%

Open: 3.53
High: 3.75
Low: 3.52
Volume: 2,235,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 3.64 3.73 3.48 3.71 3,353,125 +0.09 +2.49
2025-12-11 3.53 3.75 3.52 3.62 2,235,464 +0.11 +3.13
2025-12-10 3.50 3.70 3.42 3.51 3,853,612 0.00 0.00
2025-12-09 3.68 3.76 3.49 3.51 2,351,006 -0.18 -4.88
2025-12-08 3.69 3.76 3.63 3.69 1,732,568 +0.09 +2.50
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
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 3.76
On 2025-12-08		 3.42
On 2025-12-10		 0.11 3.06 3.76
On 2025-12-08		 3.42
On 2025-12-10		 -9.04 3.61
10D 3.86
On 2025-12-01		 3.42
On 2025-12-10		 -0.12 -3.13 3.86
On 2025-12-01		 3.42
On 2025-12-10		 -11.40 3.61
20D 5.19
On 2025-11-14		 3.42
On 2025-12-10		 -0.15 -3.89 5.19
On 2025-11-14		 3.42
On 2025-12-10		 -34.10 3.89
WTD 3.76
On 2025-12-08		 3.42
On 2025-12-10		 0.11 3.06 3.76
On 2025-12-08		 3.42
On 2025-12-10		 -9.04 3.61
MTD 3.86
On 2025-12-01		 3.42
On 2025-12-10		 -0.12 -3.13 3.86
On 2025-12-01		 3.42
On 2025-12-10		 -11.40 3.61
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

3.71 +0.09 +2.49 3,353,125