PGEN: Precigen Inc.

As of Friday, January 17th, 2025

$ 1.11

-- 0 0%

Open: 1.13
High: 1.16
Low: 1.08
Volume: 1,152,206
Previous Close on Thursday, January 16th, 2025

$ 1.11

-0.02 -1.77%

Open: 1.12
High: 1.15
Low: 1.08
Volume: 1,695,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 1.13 1.16 1.08 1.11 1,152,206 0.00 0.00
2025-01-16 1.12 1.15 1.08 1.11 1,695,893 -0.02 -1.77
2025-01-15 1.11 1.14 1.07 1.13 1,073,077 +0.05 +4.15
2025-01-14 1.10 1.11 1.06 1.09 688,877 +0.02 +1.40
2025-01-13 1.15 1.16 1.05 1.07 1,384,925 -0.11 -8.94
2025-01-10 1.17 1.21 1.10 1.18 905,858 -0.01 -0.42
2025-01-08 1.30 1.32 1.16 1.18 1,673,830 -0.14 -10.61
2025-01-07 1.33 1.46 1.28 1.32 3,089,481 +0.05 +3.94
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 1.16
On 2025-01-13		 1.05
On 2025-01-13		 -0.07 -5.53 1.16
On 2025-01-13		 1.06
On 2025-01-14		 -9.05 1.10
10D 1.46
On 2025-01-07		 1.03
On 2025-01-03		 0.03 2.78 1.46
On 2025-01-07		 1.05
On 2025-01-13		 -28.08 1.17
20D 1.46
On 2025-01-07		 0.67
On 2024-12-18		 0.42 60.82 1.46
On 2025-01-07		 1.05
On 2025-01-13		 -28.08 1.00
WTD 1.16
On 2025-01-13		 1.05
On 2025-01-13		 -0.07 -5.53 1.16
On 2025-01-13		 1.06
On 2025-01-14		 -9.05 1.10
MTD 1.46
On 2025-01-07		 1.03
On 2025-01-03		 -0.01 -0.89 1.46
On 2025-01-07		 1.05
On 2025-01-13		 -28.08 1.16
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ECH

iShares MSCI Chile Capped ETF

25.78 +0.26 +1.02 375,938
PGEN

Precigen Inc.

1.11 0.00 0.00 1,152,206