PGEN: Precigen Inc.

As of Thursday, June 25th, 2026

$ 5.52

+0.12 +2.22%

Open: 5.61
High: 5.68
Low: 5.43
Volume: 5,354,637
Previous Close on Wednesday, June 24th, 2026

$ 5.40

+0.04 +0.75%

Open: 5.43
High: 5.61
Low: 5.26
Volume: 5,098,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 5.61 5.68 5.43 5.52 5,354,637 +0.12 +2.22
2026-06-24 5.43 5.61 5.26 5.40 5,098,793 +0.04 +0.75
2026-06-23 5.29 5.59 5.27 5.36 5,240,388 -0.02 -0.37
2026-06-22 4.89 5.39 4.89 5.38 8,490,574 +0.56 +11.62
2026-06-18 4.76 4.87 4.59 4.82 4,755,603 +0.09 +1.90
2026-06-17 4.76 4.90 4.71 4.73 3,827,395 -0.02 -0.42
2026-06-16 4.81 4.85 4.65 4.75 3,573,634 -0.05 -1.04
2026-06-15 4.60 4.80 4.44 4.80 6,737,134 +0.35 +7.87
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 5.68
On 2026-06-25		 4.59
On 2026-06-18		 0.79 16.70 4.87
On 2026-06-18		 4.87
On 2026-06-18		 0.00 5.30
10D 5.68
On 2026-06-25		 3.80
On 2026-06-11		 1.63 41.90 4.90
On 2026-06-17		 4.59
On 2026-06-18		 -6.33 4.97
20D 5.68
On 2026-06-25		 3.51
On 2026-06-08		 1.12 25.45 4.68
On 2026-05-28		 3.51
On 2026-06-08		 -24.99 4.45
WTD 5.68
On 2026-06-25		 4.89
On 2026-06-22		 0.70 14.52 5.39
On 2026-06-22		 5.39
On 2026-06-22		 0.00 5.42
MTD 5.68
On 2026-06-25		 3.51
On 2026-06-08		 1.18 27.19 4.40
On 2026-06-01		 3.51
On 2026-06-08		 -20.23 4.45
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
EZU

iShares MSCI EMU ETF

68.40 +0.88 +1.30 754,105
VBR

Vanguard Small Cap Value ETF

242.45 +1.95 +0.81 1,927
MCY

Mercury General Corporation

104.12 -2.87 -2.68 205,148
PGEN

Precigen Inc.

5.52 +0.12 +2.22 5,354,637