PGEN: Precigen Inc.

As of Friday, January 2nd, 2026

$ 4.28

+0.10 +2.39%

Open: 4.19
High: 4.35
Low: 4.11
Volume: 2,772,889
Previous Close on Wednesday, December 31st, 2025

$ 4.18

-0.08 -1.88%

Open: 4.23
High: 4.31
Low: 4.14
Volume: 3,974,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 4.19 4.35 4.11 4.28 2,772,889 +0.10 +2.39
2025-12-31 4.23 4.31 4.14 4.18 3,974,052 -0.08 -1.88
2025-12-30 4.42 4.43 4.17 4.26 3,162,970 -0.19 -4.27
2025-12-29 4.15 4.53 4.15 4.45 6,285,723 +0.29 +6.97
2025-12-26 4.17 4.24 4.05 4.16 2,816,841 -0.03 -0.72
2025-12-24 4.06 4.23 4.06 4.19 2,614,848 +0.12 +2.95
2025-12-23 4.17 4.30 3.96 4.07 4,907,503 -0.31 -7.08
2025-12-22 4.47 4.54 4.18 4.38 8,655,604 +0.06 +1.39
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 4.53
On 2025-12-29		 4.05
On 2025-12-26		 0.09 2.15 4.53
On 2025-12-29		 4.11
On 2026-01-02		 -9.34 4.27
10D 4.54
On 2025-12-22		 3.90
On 2025-12-18		 0.30 7.54 4.54
On 2025-12-22		 3.96
On 2025-12-23		 -12.78 4.25
20D 4.54
On 2025-12-22		 3.42
On 2025-12-10		 0.71 19.89 4.54
On 2025-12-22		 3.96
On 2025-12-23		 -12.78 3.98
WTD 4.35
On 2026-01-02		 4.11
On 2026-01-02		 0.10 2.39 -- -- -- 4.28
MTD 4.35
On 2026-01-02		 4.11
On 2026-01-02		 0.10 2.39 -- -- -- 4.28
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
TNX

Treasury Yield 10-Year Index

43.51 0.00 0.00 0
HYD

VanEck Vectors High-Yield Municipal Index ETF

51.16 +0.04 +0.08 818,795
IJJ

iShares S&P MidCap 400 Value ETF

133.07 +1.48 +1.12 15,425
SCHD

Schwab US Dividend Equity ETF

27.73 +0.30 +1.09 22,297,451
PGEN

Precigen Inc.

4.28 +0.10 +2.39 2,772,889