PGEN: Precigen Inc.

As of Wednesday, July 15th, 2026

$ 5.12

-- 0 0%

Open: 5.13
High: 5.15
Low: 5.01
Volume: 1,912,238
Previous Close on Tuesday, July 14th, 2026

$ 5.12

-0.05 -0.97%

Open: 5.18
High: 5.22
Low: 5.00
Volume: 2,866,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 5.13 5.15 5.01 5.12 1,912,238 0.00 0.00
2026-07-14 5.18 5.22 5.00 5.12 2,866,983 -0.05 -0.97
2026-07-13 5.25 5.26 5.04 5.17 3,041,248 -0.15 -2.82
2026-07-10 5.50 5.50 5.17 5.32 3,454,877 -0.21 -3.80
2026-07-09 5.56 5.69 5.47 5.53 2,988,093 -0.03 -0.54
2026-07-08 5.40 5.68 5.38 5.56 3,738,555 +0.05 +0.91
2026-07-07 5.63 5.80 5.43 5.51 7,373,452 -0.09 -1.61
2026-07-06 5.58 5.79 5.40 5.60 5,155,999 -0.04 -0.71
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 5.69
On 2026-07-09		 5.00
On 2026-07-14		 -0.44 -7.91 5.69
On 2026-07-09		 5.00
On 2026-07-14		 -12.05 5.25
10D 5.80
On 2026-07-07		 5.00
On 2026-07-14		 -0.58 -10.18 5.80
On 2026-07-07		 5.00
On 2026-07-14		 -13.72 5.38
20D 6.04
On 2026-06-29		 4.59
On 2026-06-18		 0.32 6.67 6.04
On 2026-06-29		 5.00
On 2026-07-14		 -17.22 5.36
WTD 5.26
On 2026-07-13		 5.00
On 2026-07-14		 -0.20 -3.76 5.26
On 2026-07-13		 5.00
On 2026-07-14		 -4.94 5.14
MTD 5.80
On 2026-07-07		 5.00
On 2026-07-14		 -0.58 -10.18 5.80
On 2026-07-07		 5.00
On 2026-07-14		 -13.72 5.38
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

5.12 0.00 0.00 1,912,238