PGEN: Precigen Inc.

As of Friday, July 31st, 2026

$ 6.27

+0.33 +5.56%

Open: 5.94
High: 6.28
Low: 5.92
Volume: 5,622,035
Previous Close on Thursday, July 30th, 2026

$ 5.94

+0.49 +8.99%

Open: 5.38
High: 5.96
Low: 5.38
Volume: 3,589,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 5.94 6.28 5.92 6.27 5,622,035 +0.33 +5.56
2026-07-30 5.38 5.96 5.38 5.94 3,589,037 +0.49 +8.99
2026-07-29 5.57 5.63 5.37 5.45 3,559,218 -0.08 -1.45
2026-07-28 5.41 5.57 5.22 5.53 3,740,039 +0.11 +2.03
2026-07-27 5.41 5.69 5.39 5.42 5,529,089 +0.02 +0.37
2026-07-24 5.58 5.64 5.29 5.40 2,866,922 -0.14 -2.53
2026-07-23 5.18 5.56 5.14 5.54 3,083,378 +0.22 +4.14
2026-07-22 5.38 5.51 5.25 5.32 3,035,893 -0.17 -3.10
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 6.28
On 2026-07-31		 5.22
On 2026-07-28		 0.87 16.11 5.69
On 2026-07-27		 5.22
On 2026-07-28		 -8.19 5.72
10D 6.28
On 2026-07-31		 4.90
On 2026-07-20		 1.32 26.67 5.69
On 2026-07-27		 5.22
On 2026-07-28		 -8.19 5.54
20D 6.28
On 2026-07-31		 4.81
On 2026-07-17		 0.63 11.17 5.80
On 2026-07-07		 4.81
On 2026-07-17		 -17.00 5.41
WTD 6.28
On 2026-07-31		 5.22
On 2026-07-28		 0.87 16.11 5.69
On 2026-07-27		 5.22
On 2026-07-28		 -8.19 5.72
MTD 6.28
On 2026-07-31		 4.81
On 2026-07-17		 0.57 10.00 5.80
On 2026-07-07		 4.81
On 2026-07-17		 -17.00 5.42
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
VTWO

Vanguard Russell 2000 ETF

117.73 -0.50 -0.42 1,828,662
MCY

Mercury General Corporation

107.12 +0.39 +0.37 232,593
OHI

Omega Healthcare Investors Inc.

50.63 +0.23 +0.46 2,429,188
MDYG

SPDR S&P 400 Mid Cap Growth ETF

106.80 -0.09 -0.08 49,773
PGEN

Precigen Inc.

6.27 +0.33 +5.56 5,622,035