PGEN: Precigen Inc.

As of Friday, November 7th, 2025

$ 3.90

-0.02 -0.51%

Open: 3.90
High: 3.94
Low: 3.62
Volume: 3,371,392
Previous Close on Thursday, November 6th, 2025

$ 3.92

-0.07 -1.75%

Open: 3.97
High: 3.98
Low: 3.79
Volume: 2,934,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 3.90 3.94 3.62 3.90 3,371,392 -0.02 -0.51
2025-11-06 3.97 3.98 3.79 3.92 2,934,554 -0.07 -1.75
2025-11-05 3.89 4.13 3.89 3.99 4,793,888 +0.11 +2.84
2025-11-04 4.02 4.15 3.86 3.88 2,381,783 -0.28 -6.73
2025-11-03 4.13 4.35 4.04 4.16 5,635,847 +0.02 +0.48
2025-10-31 4.04 4.15 3.95 4.14 6,395,833 +0.09 +2.22
2025-10-30 3.93 4.08 3.93 4.05 2,058,494 +0.04 +1.00
2025-10-29 4.05 4.09 3.94 4.01 2,135,506 -0.05 -1.23
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 4.35
On 2025-11-03		 3.62
On 2025-11-07		 -0.24 -5.80 4.35
On 2025-11-03		 3.62
On 2025-11-07		 -16.90 3.97
10D 4.42
On 2025-10-27		 3.62
On 2025-11-07		 -0.43 -9.93 4.42
On 2025-10-27		 3.62
On 2025-11-07		 -18.21 4.04
20D 4.52
On 2025-10-24		 3.06
On 2025-10-13		 0.78 25.00 4.52
On 2025-10-24		 3.62
On 2025-11-07		 -19.93 3.92
WTD 4.35
On 2025-11-03		 3.62
On 2025-11-07		 -0.24 -5.80 4.35
On 2025-11-03		 3.62
On 2025-11-07		 -16.90 3.97
MTD 4.35
On 2025-11-03		 3.62
On 2025-11-07		 -0.24 -5.80 4.35
On 2025-11-03		 3.62
On 2025-11-07		 -16.90 3.97
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

3.90 -0.02 -0.51 3,371,392