PGEN: Precigen Inc.

As of Friday, July 17th, 2026

$ 4.95

-- 0 0%

Open: 4.95
High: 4.95
Low: 4.95
Volume: N/A
Previous Close on Thursday, July 16th, 2026

$ 4.95

-0.17 -3.32%

Open: 5.02
High: 5.10
Low: 4.89
Volume: 3,938,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 5.02 5.10 4.89 4.95 3,938,358 -0.17 -3.32
2026-07-15 5.13 5.15 5.01 5.12 1,912,238 0.00 0.00
2026-07-14 5.18 5.22 5.00 5.12 2,866,983 -0.05 -0.97
2026-07-13 5.25 5.26 5.04 5.17 3,041,248 -0.15 -2.82
2026-07-10 5.50 5.50 5.17 5.32 3,454,877 -0.21 -3.80
2026-07-09 5.56 5.69 5.47 5.53 2,988,093 -0.03 -0.54
2026-07-08 5.40 5.68 5.38 5.56 3,738,555 +0.05 +0.91
2026-07-07 5.63 5.80 5.43 5.51 7,373,452 -0.09 -1.61
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 5.50
On 2026-07-10		 4.89
On 2026-07-16		 -0.58 -10.49 5.50
On 2026-07-10		 4.89
On 2026-07-16		 -11.09 5.14
10D 5.80
On 2026-07-07		 4.89
On 2026-07-16		 -0.30 -5.71 5.80
On 2026-07-07		 4.89
On 2026-07-16		 -15.62 5.35
20D 6.04
On 2026-06-29		 4.59
On 2026-06-18		 0.20 4.21 6.04
On 2026-06-29		 4.89
On 2026-07-16		 -19.04 5.37
WTD 5.26
On 2026-07-13		 4.89
On 2026-07-16		 -0.37 -6.95 5.26
On 2026-07-13		 4.89
On 2026-07-16		 -7.03 5.09
MTD 5.80
On 2026-07-07		 4.89
On 2026-07-16		 -0.75 -13.16 5.80
On 2026-07-07		 4.89
On 2026-07-16		 -15.62 5.34
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.71 +7.98 +2.31 1,074,076
KO

The Coca-Cola Company

83.88 -1.04 -1.22 4,215,871
PFE

Pfizer Inc.

25.44 +0.30 +1.17 6,172,274
VZ

Verizon Communications Inc.

44.73 +0.85 +1.94 5,713,691
VIX

CBOE Volatility Index

18.39 +1.68 +10.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,468.21 -84.76 -0.16 105,033,278
DJTA

Dow Jones Transportation Average

22,760.70 -65.90 -0.29 8,383,331
SPX

S&P 500 Index

7,466.33 -67.44 -0.90
OEX

S&P 100 Index

3,674.17 -43.06 -1.16
NDX

NASDAQ 100 Index

28,455.13 -570.64 -1.97
NYA

NYSE Composite Index

23,948.48 -3.79 -0.02
XAX

NYSE AMEX Composite Index

8,069.54 +73.66 +0.92
RUI

RUSSELL 1000 Index

4,068.53 -34.43 -0.84
RUT

Russell 2000 Index

2,965.34 -9.23 -0.31
RUA

Russell 3000 Index

4,250.39 -35.00 -0.82
VIX

CBOE Volatility Index

18.39 +1.68 +10.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.80 +0.41 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.27 +0.62 +2.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.46 +0.99 +5.08
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

4.95 0.00 0.00