PGEN: Precigen Inc.

As of Friday, May 1st, 2026

$ 4.08

-0.08 -1.92%

Open: 4.13
High: 4.19
Low: 4.06
Volume: 1,747,729
Previous Close on Thursday, April 30th, 2026

$ 4.16

+0.04 +0.97%

Open: 4.09
High: 4.24
Low: 4.09
Volume: 2,513,252

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 4.13 4.19 4.06 4.08 1,747,729 -0.08 -1.92
2026-04-30 4.09 4.24 4.09 4.16 2,513,252 +0.04 +0.97
2026-04-29 3.96 4.20 3.92 4.12 2,896,726 +0.10 +2.49
2026-04-28 3.96 4.10 3.93 4.02 1,819,206 +0.06 +1.52
2026-04-27 4.10 4.24 3.96 3.96 2,796,568 -0.17 -4.12
2026-04-24 4.00 4.26 3.95 4.13 3,458,683 +0.17 +4.29
2026-04-23 3.97 4.06 3.84 3.96 4,995,265 0.00 0.00
2026-04-22 4.02 4.05 3.91 3.96 1,636,445 -0.02 -0.50
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 4.24
On 2026-04-27		 3.92
On 2026-04-29		 -0.05 -1.21 4.24
On 2026-04-27		 3.92
On 2026-04-29		 -7.55 4.07
10D 4.30
On 2026-04-20		 3.84
On 2026-04-23		 0.10 2.51 4.30
On 2026-04-20		 3.84
On 2026-04-23		 -10.69 4.05
20D 4.37
On 2026-04-10		 3.80
On 2026-04-16		 0.14 3.55 4.37
On 2026-04-10		 3.80
On 2026-04-16		 -13.04 4.07
WTD 4.24
On 2026-04-27		 3.92
On 2026-04-29		 -0.05 -1.21 4.24
On 2026-04-27		 3.92
On 2026-04-29		 -7.55 4.07
MTD 4.19
On 2026-05-01		 4.06
On 2026-05-01		 -0.08 -1.92 -- -- -- 4.08
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

4.08 -0.08 -1.92 1,747,729