PGEN: Precigen Inc.

As of Thursday, August 27th, 2026

$ 7.19

-0.23 -3.10%

Open: 7.44
High: 7.46
Low: 7.14
Volume: 4,969,422
Previous Close on Wednesday, August 26th, 2026

$ 7.42

+0.14 +1.92%

Open: 7.66
High: 7.72
Low: 7.28
Volume: 7,382,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 7.44 7.46 7.14 7.19 4,969,422 -0.23 -3.10
2026-08-26 7.66 7.72 7.28 7.42 7,382,628 +0.14 +1.92
2026-08-25 7.29 7.55 7.23 7.28 5,803,392 +0.11 +1.53
2026-08-24 7.15 7.21 6.93 7.17 3,347,155 -0.03 -0.42
2026-08-21 7.50 7.50 7.10 7.20 4,403,118 -0.24 -3.23
2026-08-20 7.06 7.49 6.98 7.44 7,819,335 +0.28 +3.91
2026-08-19 6.97 7.21 6.80 7.16 8,145,185 +0.41 +6.07
2026-08-18 6.42 6.79 6.34 6.75 4,352,813 +0.21 +3.21
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 7.72
On 2026-08-26		 6.93
On 2026-08-24		 -0.25 -3.36 7.72
On 2026-08-26		 7.14
On 2026-08-27		 -7.45 7.25
10D 7.72
On 2026-08-26		 6.08
On 2026-08-14		 0.70 10.79 7.72
On 2026-08-26		 7.14
On 2026-08-27		 -7.45 7.03
20D 7.72
On 2026-08-26		 5.92
On 2026-07-31		 1.25 21.04 7.32
On 2026-08-10		 6.08
On 2026-08-14		 -16.94 6.89
WTD 7.72
On 2026-08-26		 6.93
On 2026-08-24		 -0.01 -0.14 7.72
On 2026-08-26		 7.14
On 2026-08-27		 -7.45 7.27
MTD 7.72
On 2026-08-26		 6.07
On 2026-08-03		 0.92 14.67 7.32
On 2026-08-10		 6.08
On 2026-08-14		 -16.94 6.93
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
IHI

iShares U.S. Medical Devices ETF

54.62 -0.77 -1.39 4,193,742
HYD

VanEck Vectors High-Yield Municipal Index ETF

50.19 -0.07 -0.13 1,559,172
IDXX

Idexx Laboratories Inc.

545.08 -8.36 -1.51 329,535
MCY

Mercury General Corporation

102.64 -2.43 -2.31 29,542
PGEN

Precigen Inc.

7.19 -0.23 -3.10 4,969,422