PGEN: Precigen Inc.

As of Tuesday, October 27th, 2026

$ 6.21

+0.17 +2.80%

Open: 6.01
High: 6.22
Low: 5.96
Volume: 3,791,485
Previous Close on Monday, October 26th, 2026

$ 6.04

-0.15 -2.42%

Open: 6.24
High: 6.31
Low: 6.01
Volume: 2,558,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 6.01 6.22 5.96 6.21 3,791,485 +0.17 +2.80
2026-10-26 6.24 6.31 6.01 6.04 2,558,911 -0.15 -2.42
2026-10-23 6.35 6.38 6.15 6.19 4,276,568 -0.23 -3.58
2026-10-22 6.50 6.63 6.28 6.42 6,253,514 -0.20 -3.02
2026-10-21 6.79 6.92 6.57 6.62 5,968,124 -0.21 -3.07
2026-10-20 6.62 6.95 6.51 6.83 6,170,162 +0.23 +3.48
2026-10-19 6.45 6.68 6.31 6.60 4,138,445 +0.22 +3.37
2026-10-16 7.19 7.22 6.31 6.39 5,461,170 -0.81 -11.26
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 6.92
On 2026-10-21		 5.96
On 2026-10-27		 -0.62 -9.09 6.92
On 2026-10-21		 5.96
On 2026-10-27		 -13.87 6.30
10D 7.70
On 2026-10-14		 5.96
On 2026-10-27		 -1.27 -16.99 7.70
On 2026-10-14		 5.96
On 2026-10-27		 -22.60 6.58
20D 8.98
On 2026-09-30		 5.96
On 2026-10-27		 -1.84 -22.87 8.98
On 2026-09-30		 5.96
On 2026-10-27		 -33.63 7.23
WTD 6.31
On 2026-10-26		 5.96
On 2026-10-27		 0.02 0.31 6.31
On 2026-10-26		 5.96
On 2026-10-27		 -5.55 6.12
MTD 8.64
On 2026-10-01		 5.96
On 2026-10-27		 -2.35 -27.47 8.64
On 2026-10-01		 5.96
On 2026-10-27		 -31.02 7.16
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

6.21 +0.17 +2.80 3,791,485