PGEN: Precigen Inc.

As of Friday, October 30th, 2026

$ 6.96

+0.32 +4.82%

Open: 6.49
High: 7.04
Low: 6.49
Volume: 6,714,094
Previous Close on Thursday, October 29th, 2026

$ 6.64

+0.56 +9.21%

Open: 6.20
High: 6.99
Low: 6.06
Volume: 7,727,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 6.49 7.04 6.49 6.96 6,714,094 +0.32 +4.82
2026-10-29 6.20 6.99 6.06 6.64 7,727,750 +0.56 +9.21
2026-10-28 6.06 6.35 6.03 6.08 3,668,573 -0.07 -1.14
2026-10-27 6.01 6.22 5.96 6.15 3,791,485 +0.11 +1.82
2026-10-26 6.24 6.31 6.01 6.04 2,558,911 -0.15 -2.42
2026-10-23 6.35 6.38 6.15 6.19 4,276,568 -0.20 -3.13
2026-10-22 6.50 6.63 6.28 6.39 6,253,514 -0.21 -3.18
2026-10-21 6.79 6.92 6.57 6.60 5,968,124 -0.23 -3.37
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 7.04
On 2026-10-30		 5.96
On 2026-10-27		 0.77 12.44 6.31
On 2026-10-26		 5.96
On 2026-10-27		 -5.55 6.37
10D 7.04
On 2026-10-30		 5.96
On 2026-10-27		 0.58 9.01 6.95
On 2026-10-20		 5.96
On 2026-10-27		 -14.18 6.45
20D 8.60
On 2026-10-05		 5.96
On 2026-10-27		 -1.58 -18.50 8.60
On 2026-10-05		 5.96
On 2026-10-27		 -30.70 6.94
WTD 7.04
On 2026-10-30		 5.96
On 2026-10-27		 0.77 12.44 6.31
On 2026-10-26		 5.96
On 2026-10-27		 -5.55 6.37
MTD 8.64
On 2026-10-01		 5.96
On 2026-10-27		 -1.60 -18.69 8.64
On 2026-10-01		 5.96
On 2026-10-27		 -31.02 7.07
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

6.96 +0.32 +4.82 6,714,094