PGEN: Precigen Inc.

As of Thursday, May 8th, 2025

$ 1.35

-- 0 0%

Open: 1.33
High: 1.40
Low: 1.23
Volume: 2,414,059
Previous Close on Wednesday, May 7th, 2025

$ 1.35

-0.05 -3.23%

Open: 1.41
High: 1.44
Low: 1.34
Volume: 1,036,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1.33 1.40 1.23 1.35 2,414,059 0.00 0.00
2025-05-07 1.41 1.44 1.34 1.35 1,036,353 -0.05 -3.23
2025-05-06 1.52 1.53 1.37 1.40 1,992,913 -0.13 -8.22
2025-05-05 1.57 1.60 1.52 1.52 689,852 -0.05 -3.18
2025-05-02 1.58 1.66 1.55 1.57 1,155,792 +0.02 +1.29
2025-05-01 1.58 1.60 1.52 1.55 703,388 -0.01 -0.64
2025-04-30 1.49 1.59 1.48 1.56 743,537 +0.02 +1.30
2025-04-29 1.54 1.61 1.52 1.54 1,329,923 -0.01 -0.65
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 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -0.20 -12.90 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -25.98 1.44
10D 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -0.24 -15.09 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -25.98 1.49
20D 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -0.04 -2.88 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -25.98 1.46
WTD 1.60
On 2025-05-05		 1.23
On 2025-05-08		 -0.22 -14.01 1.60
On 2025-05-05		 1.23
On 2025-05-08		 -23.20 1.40
MTD 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -0.21 -13.46 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -25.98 1.46
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

1.35 0.00 0.00 2,414,059