PGEN: Precigen Inc.

As of Friday, January 30th, 2026

$ 4.49

-0.04 -0.88%

Open: 4.60
High: 4.88
Low: 4.40
Volume: 3,455,668
Previous Close on Thursday, January 29th, 2026

$ 4.53

+0.07 +1.57%

Open: 4.44
High: 4.62
Low: 4.30
Volume: 2,579,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 4.60 4.88 4.40 4.49 3,455,668 -0.04 -0.88
2026-01-29 4.44 4.62 4.30 4.53 2,579,976 +0.07 +1.57
2026-01-28 4.92 4.92 4.41 4.46 2,690,772 -0.27 -5.71
2026-01-27 4.75 4.88 4.68 4.73 2,269,292 -0.02 -0.42
2026-01-26 4.70 4.80 4.38 4.75 3,452,939 -0.01 -0.21
2026-01-23 4.90 5.10 4.59 4.76 4,815,327 -0.08 -1.65
2026-01-22 4.46 4.96 4.46 4.84 7,745,288 +0.38 +8.52
2026-01-21 4.31 4.48 4.25 4.46 2,387,665 +0.07 +1.59
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 4.92
On 2026-01-28		 4.30
On 2026-01-29		 -0.27 -5.67 4.92
On 2026-01-28		 4.30
On 2026-01-29		 -12.60 4.59
10D 5.10
On 2026-01-23		 4.12
On 2026-01-16		 0.35 8.45 5.10
On 2026-01-23		 4.30
On 2026-01-29		 -15.69 4.58
20D 5.10
On 2026-01-23		 3.93
On 2026-01-13		 0.31 7.42 4.95
On 2026-01-07		 3.93
On 2026-01-13		 -20.61 4.49
WTD 4.92
On 2026-01-28		 4.30
On 2026-01-29		 -0.27 -5.67 4.92
On 2026-01-28		 4.30
On 2026-01-29		 -12.60 4.59
MTD 5.10
On 2026-01-23		 3.93
On 2026-01-13		 0.31 7.42 4.95
On 2026-01-07		 3.93
On 2026-01-13		 -20.61 4.49
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

4.49 -0.04 -0.88 3,455,668