PGEN: Precigen Inc.

As of Friday, September 12th, 2025

$ 3.80

-0.35 -8.33%

Open: 4.10
High: 4.14
Low: 3.77
Volume: 5,366,949
Previous Close on Thursday, September 11th, 2025

$ 4.14

+0.06 +1.47%

Open: 4.07
High: 4.17
Low: 4.05
Volume: 3,353,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 4.10 4.14 3.77 3.80 5,366,949 -0.35 -8.33
2025-09-11 4.07 4.17 4.05 4.14 3,353,441 +0.06 +1.47
2025-09-10 4.12 4.21 3.89 4.08 6,506,193 -0.05 -1.21
2025-09-09 4.13 4.25 4.02 4.13 5,737,536 -0.03 -0.72
2025-09-08 4.37 4.56 4.16 4.16 6,184,270 -0.20 -4.59
2025-09-05 4.63 4.64 4.32 4.36 6,203,524 -0.20 -4.39
2025-09-04 4.74 4.76 4.49 4.56 5,941,086 -0.19 -4.00
2025-09-03 4.81 5.23 4.72 4.75 9,330,288 -0.01 -0.21
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 4.56
On 2025-09-08		 3.77
On 2025-09-12		 -0.57 -12.96 4.56
On 2025-09-08		 3.77
On 2025-09-12		 -17.32 4.06
10D 5.23
On 2025-09-03		 3.77
On 2025-09-12		 -0.76 -16.59 5.23
On 2025-09-03		 3.77
On 2025-09-12		 -27.85 4.32
20D 5.23
On 2025-09-03		 2.51
On 2025-08-15		 1.95 105.14 5.23
On 2025-09-03		 3.77
On 2025-09-12		 -27.85 4.04
WTD 4.56
On 2025-09-08		 3.77
On 2025-09-12		 -0.57 -12.96 4.56
On 2025-09-08		 3.77
On 2025-09-12		 -17.32 4.06
MTD 5.23
On 2025-09-03		 3.77
On 2025-09-12		 -0.72 -15.85 5.23
On 2025-09-03		 3.77
On 2025-09-12		 -27.85 4.30
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

143.38 -1.65 -1.14 4,904,327
WDC

Western Digital Corp.

97.66 +1.51 +1.57 6,745,839
FNDA

Schwab Fundamental U.S. Small Company Index ETF

31.44 -0.42 -1.32 1,020,270
AVNS

Avanos Medical Inc.

12.22 -0.19 -1.53 488,792
PGEN

Precigen Inc.

3.80 -0.35 -8.33 5,366,949