PGEN: Precigen Inc.

As of Tuesday, September 15th, 2026

$ 7.00

+0.15 +2.19%

Open: 6.81
High: 7.02
Low: 6.76
Volume: 2,767,597
Previous Close on Monday, September 14th, 2026

$ 6.85

-- 0 0%

Open: 6.86
High: 7.11
Low: 6.83
Volume: 2,824,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 6.81 7.02 6.76 7.00 2,767,497 +0.15 +2.19
2026-09-14 6.86 7.11 6.83 6.85 2,824,872 0.00 0.00
2026-09-11 6.77 6.92 6.76 6.85 2,050,140 +0.17 +2.54
2026-09-10 6.70 6.73 6.54 6.68 2,818,580 -0.12 -1.76
2026-09-09 6.87 6.89 6.68 6.80 3,135,852 -0.07 -1.02
2026-09-08 6.89 7.02 6.72 6.87 2,770,579 -0.23 -3.24
2026-09-04 7.12 7.27 7.08 7.10 2,190,524 -0.04 -0.56
2026-09-03 7.00 7.14 6.98 7.14 2,184,813 +0.13 +1.85
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 7.11
On 2026-09-14		 6.54
On 2026-09-10		 0.13 1.89 7.11
On 2026-09-14		 6.76
On 2026-09-15		 -4.92 6.84
10D 7.27
On 2026-09-04		 6.54
On 2026-09-10		 0.07 1.01 7.27
On 2026-09-04		 6.54
On 2026-09-10		 -10.04 6.92
20D 7.72
On 2026-08-26		 6.34
On 2026-08-18		 0.46 7.03 7.72
On 2026-08-26		 6.54
On 2026-09-10		 -15.23 7.03
WTD 7.11
On 2026-09-14		 6.76
On 2026-09-15		 0.15 2.19 7.11
On 2026-09-14		 6.76
On 2026-09-15		 -4.92 6.93
MTD 7.27
On 2026-09-04		 6.54
On 2026-09-10		 0.07 1.01 7.27
On 2026-09-04		 6.54
On 2026-09-10		 -10.04 6.92
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
SPLV

Invesco S&P 500 Low Volatility ETF

73.42 -0.40 -0.54 1,270,383
VRSK

Verisk Analytics Inc.

180.08 -6.95 -3.72 923,575
SCHM

Schwab US Mid-Cap ETF

34.68 -0.14 -0.40 3,075,888
PGEN

Precigen Inc.

7.00 +0.15 +2.19 2,767,597