PGEN: Precigen Inc.

As of Thursday, October 9th, 2025

$ 3.19

-0.03 -0.93%

Open: 3.19
High: 3.22
Low: 3.08
Volume: 3,348,319
Previous Close on Wednesday, October 8th, 2025

$ 3.22

-0.09 -2.72%

Open: 3.33
High: 3.43
Low: 3.21
Volume: 5,174,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 3.19 3.22 3.08 3.19 3,348,319 -0.03 -0.93
2025-10-08 3.33 3.43 3.21 3.22 5,174,179 -0.09 -2.72
2025-10-07 3.14 3.34 3.08 3.31 4,902,104 +0.17 +5.41
2025-10-06 3.32 3.32 3.12 3.14 4,081,351 -0.11 -3.38
2025-10-03 3.38 3.38 3.20 3.25 3,735,095 -0.08 -2.40
2025-10-02 3.38 3.42 3.26 3.33 4,613,394 -0.01 -0.30
2025-10-01 3.27 3.49 3.27 3.34 4,368,607 +0.05 +1.52
2025-09-30 3.61 3.73 3.28 3.29 6,993,398 -0.34 -9.37
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 3.43
On 2025-10-08		 3.08
On 2025-10-07		 -0.14 -4.20 3.43
On 2025-10-08		 3.08
On 2025-10-09		 -10.07 3.22
10D 3.73
On 2025-09-29		 3.08
On 2025-10-07		 -0.30 -8.46 3.73
On 2025-09-29		 3.08
On 2025-10-07		 -17.43 3.32
20D 4.14
On 2025-09-12		 3.08
On 2025-10-07		 -0.95 -22.95 4.14
On 2025-09-12		 3.08
On 2025-10-07		 -25.60 3.54
WTD 3.43
On 2025-10-08		 3.08
On 2025-10-07		 -0.06 -1.85 3.43
On 2025-10-08		 3.08
On 2025-10-09		 -10.07 3.22
MTD 3.49
On 2025-10-01		 3.08
On 2025-10-07		 -0.10 -3.04 3.49
On 2025-10-01		 3.08
On 2025-10-07		 -11.75 3.25
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AAT

American Assets Trust Inc.

19.79 -0.20 -1.00 331,752
FFBC

First Financial Bancorp.

25.49 -0.28 -1.09 356,626
XLP

Consumer Staples Select Sector SPDR Fund

78.04 +0.25 +0.32 9,313,884
AHH

Armada Hoffler Properties Inc.

6.69 -0.06 -0.89 440,219
PGEN

Precigen Inc.

3.19 -0.03 -0.93 3,348,319