PGEN: Precigen Inc.

As of Friday, January 16th, 2026

$ 4.41

+0.27 +6.52%

Open: 4.31
High: 4.45
Low: 4.12
Volume: 3,602,783
Previous Close on Thursday, January 15th, 2026

$ 4.14

-0.27 -6.12%

Open: 4.41
High: 4.44
Low: 4.03
Volume: 3,771,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 4.31 4.45 4.12 4.41 3,602,783 +0.27 +6.52
2026-01-15 4.41 4.44 4.03 4.14 3,771,849 -0.27 -6.12
2026-01-14 4.16 4.48 4.10 4.41 3,613,940 +0.24 +5.76
2026-01-13 4.15 4.21 3.93 4.17 3,373,347 +0.04 +0.85
2026-01-12 4.53 4.59 4.10 4.14 5,959,449 -0.46 -9.91
2026-01-09 4.62 4.76 4.58 4.59 3,532,906 -0.02 -0.43
2026-01-08 4.76 4.82 4.39 4.61 3,857,819 -0.24 -4.95
2026-01-07 4.64 4.95 4.57 4.85 5,025,721 +0.30 +6.59
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 4.59
On 2026-01-12		 3.93
On 2026-01-13		 -0.18 -3.92 4.59
On 2026-01-12		 3.93
On 2026-01-13		 -14.38 4.25
10D 4.95
On 2026-01-07		 3.93
On 2026-01-13		 0.13 3.04 4.95
On 2026-01-07		 3.93
On 2026-01-13		 -20.61 4.40
20D 4.95
On 2026-01-07		 3.90
On 2025-12-18		 0.43 10.80 4.95
On 2026-01-07		 3.93
On 2026-01-13		 -20.61 4.33
WTD 4.59
On 2026-01-12		 3.93
On 2026-01-13		 -0.18 -3.92 4.59
On 2026-01-12		 3.93
On 2026-01-13		 -14.38 4.25
MTD 4.95
On 2026-01-07		 3.93
On 2026-01-13		 0.23 5.50 4.95
On 2026-01-07		 3.93
On 2026-01-13		 -20.61 4.39
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

4.41 +0.27 +6.52 3,602,783