PGEN: Precigen Inc.

As of Friday, February 6th, 2026

$ 4.29

+0.05 +1.18%

Open: 4.28
High: 4.46
Low: 4.28
Volume: 3,838,625
Previous Close on Thursday, February 5th, 2026

$ 4.24

-0.32 -7.02%

Open: 4.49
High: 4.60
Low: 4.22
Volume: 3,724,325

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 4.28 4.46 4.28 4.29 3,838,625 +0.05 +1.18
2026-02-05 4.49 4.60 4.22 4.24 3,724,325 -0.32 -7.02
2026-02-04 4.79 4.90 4.45 4.56 3,293,375 -0.24 -5.00
2026-02-03 4.88 5.02 4.59 4.80 2,662,892 -0.03 -0.62
2026-02-02 4.44 4.86 4.37 4.83 2,492,079 +0.34 +7.57
2026-01-30 4.60 4.88 4.40 4.49 3,455,668 -0.04 -0.88
2026-01-29 4.44 4.62 4.30 4.53 2,579,976 +0.07 +1.57
2026-01-28 4.92 4.92 4.41 4.46 2,690,772 -0.27 -5.71
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 5.02
On 2026-02-03		 4.22
On 2026-02-05		 -0.20 -4.45 5.02
On 2026-02-03		 4.22
On 2026-02-05		 -15.93 4.54
10D 5.02
On 2026-02-03		 4.22
On 2026-02-05		 -0.47 -9.87 5.02
On 2026-02-03		 4.22
On 2026-02-05		 -15.93 4.57
20D 5.10
On 2026-01-23		 3.93
On 2026-01-13		 -0.32 -6.94 5.10
On 2026-01-23		 4.22
On 2026-02-05		 -17.25 4.50
WTD 5.02
On 2026-02-03		 4.22
On 2026-02-05		 -0.20 -4.45 5.02
On 2026-02-03		 4.22
On 2026-02-05		 -15.93 4.54
MTD 5.02
On 2026-02-03		 4.22
On 2026-02-05		 -0.20 -4.45 5.02
On 2026-02-03		 4.22
On 2026-02-05		 -15.93 4.54
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

4.29 +0.05 +1.18 3,838,625