PGEN: Precigen Inc.

As of Friday, May 30th, 2025

$ 1.39

-- 0 0%

Open: 1.39
High: 1.39
Low: 1.39
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 1.39

+0.02 +1.46%

Open: 1.40
High: 1.43
Low: 1.37
Volume: 1,051,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 1.40 1.43 1.37 1.39 1,051,439 +0.02 +1.46
2025-05-28 1.45 1.47 1.35 1.37 1,878,124 -0.04 -2.84
2025-05-27 1.38 1.47 1.38 1.41 1,586,792 +0.04 +2.92
2025-05-23 1.38 1.44 1.35 1.37 1,371,367 -0.02 -1.44
2025-05-22 1.32 1.44 1.29 1.39 1,467,293 +0.07 +5.30
2025-05-21 1.38 1.39 1.29 1.32 2,262,037 -0.09 -6.38
2025-05-20 1.36 1.41 1.33 1.41 1,645,220 +0.05 +3.68
2025-05-19 1.46 1.47 1.30 1.36 1,639,695 -0.09 -6.21
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 1.47
On 2025-05-27		 1.29
On 2025-05-22		 0.07 5.30 1.47
On 2025-05-27		 1.35
On 2025-05-28		 -8.16 1.39
10D 1.53
On 2025-05-16		 1.26
On 2025-05-15		 0.11 8.59 1.53
On 2025-05-16		 1.29
On 2025-05-21		 -15.64 1.38
20D 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -0.17 -10.90 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -25.98 1.39
WTD 1.47
On 2025-05-27		 1.35
On 2025-05-28		 0.02 1.46 1.47
On 2025-05-27		 1.35
On 2025-05-28		 -8.16 1.39
MTD 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -0.17 -10.90 1.66
On 2025-05-02		 1.23
On 2025-05-08		 -25.98 1.39
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.60 +0.44 +0.18 1,026,122
KO

The Coca-Cola Company

71.92 +0.43 +0.59 2,765,551
PFE

Pfizer Inc.

23.51 +0.06 +0.23 6,802,038
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,634,771
VIX

CBOE Volatility Index

19.18 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,200.42 -15.31 -0.04 157,443,738
DJTA

Dow Jones Transportation Average

14,706.85 -38.53 -0.26 35,365,837
SPX

S&P 500 Index

5,901.29 -10.88 -0.18
OEX

S&P 100 Index

2,880.81 -4.79 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.15 -44.80 -0.21
NYA

NYSE Composite Index

19,735.48 -8.37 -0.04
XAX

NYSE AMEX Composite Index

5,200.41 -11.70 -0.22
RUI

RUSSELL 1000 Index

3,229.30 -6.27 -0.19
RUT

Russell 2000 Index

2,068.72 -6.06 -0.29
RUA

Russell 3000 Index

3,353.69 -6.65 -0.20
VIX

CBOE Volatility Index

19.18 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,848.88 -13.18 -0.13
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

1.39 0.00 0.00