PGEN: Precigen Inc.

As of Friday, August 8th, 2025

$ 1.78

-0.10 -5.32%

Open: 1.84
High: 1.88
Low: 1.77
Volume: 1,904,616
Previous Close on Thursday, August 7th, 2025

$ 1.88

+0.05 +2.73%

Open: 1.89
High: 1.91
Low: 1.81
Volume: 2,411,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 1.84 1.88 1.77 1.78 1,904,616 -0.10 -5.32
2025-08-07 1.89 1.91 1.81 1.88 2,411,673 +0.05 +2.73
2025-08-06 1.95 2.00 1.82 1.83 3,588,233 -0.10 -5.18
2025-08-05 1.77 1.94 1.74 1.93 3,553,243 +0.17 +9.66
2025-08-04 1.70 1.79 1.70 1.76 2,280,210 +0.09 +5.39
2025-08-01 1.67 1.69 1.63 1.67 2,017,310 -0.04 -2.34
2025-07-31 1.72 1.76 1.67 1.71 1,826,675 -0.02 -1.16
2025-07-30 1.62 1.85 1.62 1.73 4,869,726 +0.16 +10.19
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 2.00
On 2025-08-06		 1.70
On 2025-08-04		 0.11 6.59 2.00
On 2025-08-06		 1.77
On 2025-08-08		 -11.50 1.84
10D 2.00
On 2025-08-06		 1.54
On 2025-07-28		 0.21 13.38 2.00
On 2025-08-06		 1.77
On 2025-08-08		 -11.50 1.74
20D 2.01
On 2025-07-14		 1.47
On 2025-07-22		 -0.05 -2.73 2.01
On 2025-07-14		 1.47
On 2025-07-22		 -26.68 1.74
WTD 2.00
On 2025-08-06		 1.70
On 2025-08-04		 0.11 6.59 2.00
On 2025-08-06		 1.77
On 2025-08-08		 -11.50 1.84
MTD 2.00
On 2025-08-06		 1.63
On 2025-08-01		 0.07 4.09 2.00
On 2025-08-06		 1.77
On 2025-08-08		 -11.50 1.81
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ROK

Rockwell Automation Inc

333.23 +0.64 +0.19 874,617
BAX

Baxter International Inc

23.69 +0.15 +0.64 10,459,573
RIG

Transocean Ltd.

3.10 +0.15 +5.08 24,023,484
XLP

Consumer Staples Select Sector SPDR Fund

82.48 +0.24 +0.29 14,127,209
PGEN

Precigen Inc.

1.78 -0.10 -5.32 1,904,616