PGEN: Precigen Inc.

As of Thursday, April 9th, 2026

$ 4.27

+0.15 +3.64%

Open: 4.06
High: 4.30
Low: 4.02
Volume: 2,581,087
Previous Close on Wednesday, April 8th, 2026

$ 4.12

-- 0 0%

Open: 4.28
High: 4.34
Low: 4.02
Volume: 5,486,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 4.06 4.30 4.02 4.27 2,581,087 +0.15 +3.64
2026-04-08 4.28 4.34 4.02 4.12 5,486,542 0.00 0.00
2026-04-07 4.11 4.20 3.95 4.12 2,693,246 -0.07 -1.67
2026-04-06 3.95 4.20 3.92 4.19 3,667,812 +0.25 +6.35
2026-04-02 3.86 4.03 3.75 3.94 5,423,838 +0.01 +0.25
2026-04-01 3.81 4.06 3.78 3.93 5,746,745 +0.06 +1.55
2026-03-31 3.29 3.98 3.29 3.87 12,546,767 +0.62 +19.08
2026-03-30 3.61 3.67 3.22 3.25 13,121,108 -0.42 -11.44
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 4.34
On 2026-04-08		 3.75
On 2026-04-02		 0.34 8.65 4.34
On 2026-04-08		 4.02
On 2026-04-09		 -7.37 4.13
10D 4.34
On 2026-04-08		 3.22
On 2026-03-30		 1.17 37.74 4.28
On 2026-03-26		 3.22
On 2026-03-30		 -24.68 3.93
20D 4.34
On 2026-04-08		 3.04
On 2026-03-25		 0.85 24.85 4.28
On 2026-03-26		 3.22
On 2026-03-30		 -24.68 3.62
WTD 4.34
On 2026-04-08		 3.92
On 2026-04-06		 0.33 8.38 4.34
On 2026-04-08		 4.02
On 2026-04-09		 -7.37 4.18
MTD 4.34
On 2026-04-08		 3.75
On 2026-04-02		 0.40 10.34 4.34
On 2026-04-08		 4.02
On 2026-04-09		 -7.37 4.10
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
NBI

NASDAQ Biotechnology

5,945.90 +22.93 +0.39
PGEN

Precigen Inc.

4.27 +0.15 +3.64 2,581,087